Options Chain for CAMECO CORP COM (CCJ) - $76.81 as of 7/22/2025 7:13:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.30 | 38.85 | 37.58 | % | 0.94 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 45.00 | 31.40 | 33.30 | 32.35 | % | 0.72 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 50.00 | 26.90 | 28.75 | 27.83 | 29.39 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 55.00 | 21.80 | 24.05 | 22.93 | % | 0.42 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 60.00 | 16.95 | 17.50 | 17.23 | 17.60 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.15 | 0.99 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 61.00 | 14.65 | 18.00 | 16.33 | 16.75 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.98 | 0.98 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 62.00 | 13.95 | 15.60 | 14.78 | 12.59 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.93 | 0.97 | 0.01 | -0.02 | 6/30/2025 | 7/21/2025 3:59:54 PM EST |
| 63.00 | 13.50 | 14.65 | 14.08 | 15.35 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.89 | 0.96 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 64.00 | 12.00 | 13.65 | 12.83 | 12.95 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.23 | 0.95 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 65.00 | 12.40 | 12.70 | 12.55 | 14.58 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.57 | 0.93 | 0.01 | -0.04 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 66.00 | 10.25 | 11.80 | 11.03 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.93 | 0.92 | 0.02 | -0.05 | 7/15/2025 | 7/21/2025 3:59:54 PM EST |
| 67.00 | 9.55 | 10.95 | 10.25 | % | 0.15 | 0 | 0 | 0.77 | 0.90 | 0.02 | -0.05 | 7/21/2025 3:59:54 PM EST | |||
| 68.00 | 9.20 | 11.00 | 10.10 | 11.96 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.42 | 0.87 | 0.02 | -0.06 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 69.00 | 8.95 | 10.20 | 9.58 | 10.95 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.52 | 0.85 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 70.00 | 7.95 | 8.35 | 8.15 | 9.94 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.50 | 0.82 | 0.03 | -0.07 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 71.00 | 6.95 | 7.60 | 7.28 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.48 | 0.78 | 0.03 | -0.08 | 7/15/2025 | 7/21/2025 3:59:54 PM EST |
| 72.00 | 6.65 | 6.95 | 6.80 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.54 | 0.75 | 0.04 | -0.09 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 73.00 | 6.00 | 6.70 | 6.35 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.52 | 0.71 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 74.00 | 5.30 | 5.45 | 5.38 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.52 | 0.67 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 75.00 | 4.70 | 4.85 | 4.78 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.52 | 0.62 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 76.00 | 4.15 | 4.30 | 4.23 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.52 | 0.58 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 77.00 | 3.65 | 3.80 | 3.73 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.52 | 0.54 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 78.00 | 3.20 | 3.30 | 3.25 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.52 | 0.49 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 79.00 | 2.59 | 2.86 | 2.73 | 2.98 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.50 | 0.45 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 80.00 | 2.33 | 2.53 | 2.43 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.52 | 0.41 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 81.00 | 2.06 | 2.18 | 2.12 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.53 | 0.37 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 82.00 | 1.78 | 1.89 | 1.84 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.53 | 0.33 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 83.00 | 1.54 | 1.62 | 1.58 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.53 | 0.30 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 84.00 | 1.31 | 1.43 | 1.37 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.54 | 0.26 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 85.00 | 1.13 | 1.21 | 1.17 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,765 | 0.54 | 0.23 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 86.00 | 0.96 | 1.07 | 1.02 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.54 | 0.21 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 87.00 | 0.82 | 0.96 | 0.89 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.18 | 0.03 | -0.07 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 88.00 | 0.71 | 0.83 | 0.77 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | 0.16 | 0.03 | -0.07 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.49 | 0.12 | 0.02 | -0.05 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.34 | 0.17 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.61 | 0.06 | 0.01 | -0.03 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.01 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 113.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 62.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3,003 | 0.58 | -0.03 | 0.01 | -0.02 | 7/14/2025 | 7/21/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.41 | 0.21 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | -0.04 | 0.01 | -0.03 | 7/14/2025 | 7/21/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.56 | -0.05 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.37 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.56 | -0.07 | 0.01 | -0.04 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 66.00 | 0.32 | 0.40 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.53 | -0.08 | 0.02 | -0.05 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 67.00 | 0.44 | 0.63 | 0.54 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.55 | -0.10 | 0.02 | -0.05 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 68.00 | 0.57 | 0.64 | 0.61 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.53 | -0.13 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 69.00 | 0.66 | 0.88 | 0.77 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.53 | -0.15 | 0.03 | -0.07 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 70.00 | 0.91 | 1.00 | 0.96 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.53 | -0.18 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 71.00 | 1.14 | 1.23 | 1.19 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.53 | -0.22 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 72.00 | 1.41 | 1.50 | 1.46 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.53 | -0.25 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 73.00 | 1.72 | 1.82 | 1.77 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.53 | -0.29 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 74.00 | 2.05 | 2.18 | 2.12 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.53 | -0.33 | 0.04 | -0.10 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 75.00 | 2.45 | 2.56 | 2.51 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.52 | -0.38 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 76.00 | 2.89 | 3.00 | 2.95 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.53 | -0.42 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 77.00 | 3.35 | 3.50 | 3.43 | 3.64 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.52 | -0.46 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 78.00 | 3.90 | 4.05 | 3.98 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.52 | -0.51 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 79.00 | 4.45 | 4.65 | 4.55 | 4.42 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.52 | -0.55 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 80.00 | 5.10 | 5.25 | 5.18 | 5.42 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.52 | -0.59 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 81.00 | 5.80 | 5.95 | 5.88 | 5.65 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.53 | -0.63 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 82.00 | 6.45 | 6.75 | 6.60 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.54 | -0.67 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 83.00 | 7.20 | 7.85 | 7.53 | % | 0.09 | 0 | 0 | 0.59 | -0.70 | 0.04 | -0.09 | 7/21/2025 3:59:54 PM EST | |||
| 84.00 | 6.20 | 8.60 | 7.40 | 9.08 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.57 | -0.74 | 0.04 | -0.09 | 7/15/2025 | 7/21/2025 3:59:54 PM EST |
| 85.00 | 7.75 | 9.20 | 8.48 | 9.87 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.77 | 0.03 | -0.08 | 7/15/2025 | 7/21/2025 3:59:54 PM EST |
| 86.00 | 8.20 | 10.45 | 9.33 | % | 0.11 | 0 | 0 | 0.61 | -0.79 | 0.03 | -0.08 | 7/21/2025 3:59:54 PM EST | |||
| 87.00 | 10.45 | 10.95 | 10.70 | % | 0.12 | 0 | 0 | 0.57 | -0.82 | 0.03 | -0.07 | 7/21/2025 3:59:54 PM EST | |||
| 88.00 | 11.30 | 11.65 | 11.48 | % | 0.13 | 0 | 0 | 0.61 | -0.84 | 0.03 | -0.07 | 7/21/2025 3:59:54 PM EST | |||
| 90.00 | 13.10 | 13.55 | 13.33 | % | 0.15 | 0 | 0 | 0.60 | -0.88 | 0.02 | -0.05 | 7/21/2025 3:59:54 PM EST | |||
| 95.00 | 17.85 | 18.25 | 18.05 | % | 0.19 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.03 | 7/21/2025 3:59:54 PM EST | |||
| 100.00 | 21.90 | 24.15 | 23.03 | % | 0.23 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 105.00 | 26.90 | 29.60 | 28.25 | % | 0.27 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 110.00 | 31.95 | 34.45 | 33.20 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 113.00 | 35.00 | 37.50 | 36.25 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST |