Options Chain for CAMECO CORP COM (CCJ) - $77.67 as of 8/12/2025 2:12:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.90 | 45.35 | 44.13 | 43.20 | 0.00 | 0.00% | 1.26 | 0 | 2 | 7.43 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:57 AM EST |
| 40.00 | 37.90 | 39.60 | 38.75 | 37.51 | 0.00 | 0.00% | 0.97 | 0 | 43 | 5.38 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 45.00 | 33.10 | 34.60 | 33.85 | 32.69 | 0.00 | 0.00% | 0.75 | 0 | 54 | 4.59 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 50.00 | 28.15 | 29.50 | 28.83 | 26.14 | 0.00 | 0.00% | 0.58 | 0 | 23 | 3.88 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 55.00 | 23.30 | 25.30 | 24.30 | 17.92 | 0.00 | 0.00% | 0.44 | 0 | 71 | 3.79 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:57 AM EST |
| 60.00 | 17.65 | 19.15 | 18.40 | 17.80 | 0.00 | 0.00% | 0.31 | 0 | 853 | 2.96 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 61.00 | 17.15 | 19.40 | 18.28 | 16.82 | -0.14 | -0.83% | 0.30 | 1 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 62.00 | 16.20 | 18.40 | 17.30 | % | 0.28 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 63.00 | 14.90 | 17.40 | 16.15 | % | 0.26 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 64.00 | 14.10 | 16.40 | 15.25 | % | 0.24 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 65.00 | 13.35 | 14.30 | 13.83 | 12.80 | -0.05 | -0.39% | 0.21 | 12 | 455 | 1.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 66.00 | 12.10 | 14.45 | 13.28 | 11.81 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 67.00 | 10.95 | 13.45 | 12.20 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 68.00 | 10.10 | 12.45 | 11.28 | 9.48 | 0.00 | 0.00% | 0.17 | 0 | 39 | 2.16 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 69.00 | 9.30 | 10.35 | 9.83 | 9.51 | +0.84 | +9.69% | 0.14 | 10 | 107 | 0.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 70.00 | 8.40 | 8.55 | 8.48 | 8.70 | +1.33 | +18.05% | 0.12 | 25 | 1,400 | 0.77 | 0.99 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 71.00 | 7.35 | 8.05 | 7.70 | 7.67 | +2.33 | +43.64% | 0.11 | 4 | 35 | 0.75 | 0.98 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 72.00 | 6.40 | 6.60 | 6.50 | 6.70 | +1.00 | +17.55% | 0.09 | 1 | 58 | 0.80 | 0.96 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 73.00 | 5.50 | 5.65 | 5.58 | 5.55 | +1.03 | +22.79% | 0.08 | 51 | 152 | 0.32 | 0.94 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 74.00 | 4.50 | 4.70 | 4.60 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 107 | 0.55 | 0.91 | 0.05 | -0.10 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 3.70 | 3.80 | 3.75 | 3.75 | +0.61 | +19.43% | 0.05 | 63 | 2,001 | 0.49 | 0.86 | 0.06 | -0.12 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 76.00 | 2.81 | 3.00 | 2.91 | 2.99 | +0.58 | +24.07% | 0.04 | 26 | 406 | 0.42 | 0.79 | 0.08 | -0.16 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 77.00 | 2.14 | 2.29 | 2.22 | 2.16 | +0.35 | +19.34% | 0.03 | 57 | 331 | 0.47 | 0.69 | 0.11 | -0.18 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 78.00 | 1.52 | 1.63 | 1.58 | 1.52 | +0.24 | +18.75% | 0.02 | 117 | 685 | 0.46 | 0.58 | 0.12 | -0.20 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 79.00 | 1.04 | 1.12 | 1.08 | 1.06 | +0.06 | +6.00% | 0.01 | 59 | 1,194 | 0.46 | 0.46 | 0.12 | -0.21 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 0.69 | 0.74 | 0.72 | 0.68 | -0.01 | -1.45% | 0.01 | 127 | 11,115 | 0.47 | 0.35 | 0.11 | -0.20 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 81.00 | 0.44 | 0.49 | 0.47 | 0.43 | -0.02 | -4.45% | 0.01 | 65 | 970 | 0.47 | 0.25 | 0.09 | -0.17 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 82.00 | 0.26 | 0.30 | 0.28 | 0.35 | +0.05 | +16.67% | 0.00 | 91 | 298 | 0.48 | 0.17 | 0.07 | -0.14 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 83.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.05 | -25.00% | 0.00 | 8 | 1,657 | 0.48 | 0.11 | 0.06 | -0.11 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 84.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.51 | 0.07 | 0.04 | -0.08 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 19 | 14,937 | 0.48 | 0.04 | 0.03 | -0.05 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 86.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.80 | 0.02 | 0.02 | -0.03 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 87.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 325 | 0.64 | 0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 88.00 | 0.00 | 0.59 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,700 | 1.10 | 0.01 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5,712 | 1.72 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,387 | 1.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 0.00 | 0.26 | 0.13 | 0.30 | +0.28 | +1,400.00% | 0.00 | 1 | 68 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.88 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:58:57 AM EST |
| 45.00 | 0.00 | 1.01 | 0.51 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.46 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:57 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,081 | 3.26 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,322 | 1.55 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,742 | 1.36 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 61.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 62.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 63.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 64.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,854 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 66.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 67.00 | 0.00 | 1.17 | 0.59 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.07 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 23 | 13,921 | 0.59 | -0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 71.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 4,238 | 0.54 | -0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 72.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 25 | 361 | 0.54 | -0.04 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 73.00 | 0.08 | 0.09 | 0.09 | 0.10 | -0.13 | -56.53% | 0.00 | 22 | 1,442 | 0.50 | -0.06 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 74.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.19 | -52.78% | 0.00 | 53 | 2,189 | 0.49 | -0.09 | 0.05 | -0.10 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 0.25 | 0.28 | 0.27 | 0.28 | -0.30 | -51.73% | 0.00 | 84 | 7,064 | 0.47 | -0.14 | 0.06 | -0.12 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 76.00 | 0.42 | 0.46 | 0.44 | 0.44 | -0.42 | -48.84% | 0.01 | 34 | 199 | 0.46 | -0.21 | 0.08 | -0.16 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 77.00 | 0.68 | 0.74 | 0.71 | 0.67 | -0.73 | -52.15% | 0.01 | 63 | 181 | 0.45 | -0.31 | 0.11 | -0.18 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 78.00 | 1.07 | 1.13 | 1.10 | 1.14 | -0.72 | -38.71% | 0.01 | 21 | 846 | 0.45 | -0.42 | 0.12 | -0.20 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 79.00 | 1.56 | 1.64 | 1.60 | 1.56 | -0.96 | -38.10% | 0.02 | 13 | 54 | 0.45 | -0.54 | 0.12 | -0.21 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 2.19 | 2.37 | 2.28 | 2.18 | -1.22 | -35.89% | 0.03 | 3 | 181 | 0.45 | -0.65 | 0.11 | -0.20 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 81.00 | 2.94 | 3.05 | 3.00 | 2.82 | -1.15 | -28.97% | 0.04 | 4 | 26 | 0.44 | -0.75 | 0.09 | -0.17 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 82.00 | 3.75 | 3.90 | 3.83 | 3.58 | -1.22 | -25.42% | 0.05 | 2 | 12 | 0.45 | -0.83 | 0.07 | -0.14 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 83.00 | 4.65 | 4.90 | 4.78 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | -0.89 | 0.06 | -0.11 | 8/4/2025 | 8/12/2025 11:58:57 AM EST |
| 84.00 | 5.55 | 7.25 | 6.40 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.82 | -0.93 | 0.04 | -0.08 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 6.50 | 7.65 | 7.08 | 8.95 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.77 | -0.96 | 0.03 | -0.05 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 86.00 | 7.35 | 8.10 | 7.73 | 8.00 | -0.55 | -6.44% | 0.09 | 4 | 8 | 0.95 | -0.98 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 87.00 | 8.05 | 10.30 | 9.18 | 8.80 | -0.80 | -8.34% | 0.11 | 5 | 9 | 1.48 | -0.99 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 88.00 | 9.10 | 11.35 | 10.23 | 9.25 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.70 | -0.99 | 0.00 | -0.01 | 7/25/2025 | 8/12/2025 11:58:57 AM EST |
| 89.00 | 10.20 | 12.40 | 11.30 | 11.25 | % | 0.13 | 2 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST | |
| 90.00 | 11.30 | 13.35 | 12.33 | 12.25 | -3.40 | -21.73% | 0.14 | 8 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 16.35 | 18.30 | 17.33 | 17.25 | +0.05 | +0.30% | 0.18 | 13 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 21.05 | 23.30 | 22.18 | 22.50 | 0.00 | 0.00% | 0.22 | 0 | 9 | 2.64 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 25.95 | 28.45 | 27.20 | 27.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 30.10 | 33.45 | 31.78 | % | 0.29 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST |