Options Chain for CAMECO CORP COM (CCJ) - $79.14 as of 7/29/2025 3:11:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 58.70 | 59.55 | 59.13 | 37.32 | 0.00 | 0.00% | 2.96 | 0 | 63 | 2.03 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:59:02 PM EST |
| 23.00 | 55.70 | 56.55 | 56.13 | 29.00 | 0.00 | 0.00% | 2.44 | 0 | 31 | 1.94 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 53.70 | 54.55 | 54.13 | 38.72 | 0.00 | 0.00% | 2.17 | 0 | 19 | 1.70 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:59:02 PM EST |
| 28.00 | 50.75 | 51.45 | 51.10 | 23.42 | 0.00 | 0.00% | 1.82 | 0 | 87 | 1.60 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:59:02 PM EST |
| 30.00 | 48.95 | 49.80 | 49.38 | 31.00 | 0.00 | 0.00% | 1.65 | 0 | 93 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:59:02 PM EST |
| 31.00 | 47.60 | 48.60 | 48.10 | 21.05 | 0.00 | 0.00% | 1.55 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:02 PM EST |
| 32.00 | 46.80 | 47.60 | 47.20 | 20.05 | 0.00 | 0.00% | 1.48 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 1:59:02 PM EST |
| 33.00 | 45.70 | 46.55 | 46.13 | 39.41 | 0.00 | 0.00% | 1.40 | 0 | 23 | 1.43 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:59:02 PM EST |
| 34.00 | 44.95 | 45.60 | 45.28 | 42.25 | 0.00 | 0.00% | 1.33 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 43.85 | 44.70 | 44.28 | 26.20 | 0.00 | 0.00% | 1.27 | 0 | 65 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:59:02 PM EST |
| 36.00 | 43.00 | 43.55 | 43.28 | 23.90 | 0.00 | 0.00% | 1.20 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:59:02 PM EST |
| 37.00 | 42.00 | 42.50 | 42.25 | 30.88 | 0.00 | 0.00% | 1.14 | 0 | 119 | 1.18 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:02 PM EST |
| 38.00 | 41.00 | 41.70 | 41.35 | 22.25 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:59:02 PM EST |
| 39.00 | 39.70 | 40.50 | 40.10 | 25.30 | 0.00 | 0.00% | 1.03 | 0 | 26 | 1.17 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:59:02 PM EST |
| 40.00 | 39.05 | 39.50 | 39.28 | 39.15 | 0.00 | 0.00% | 0.98 | 0 | 142 | 1.13 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 41.00 | 37.70 | 38.60 | 38.15 | 33.95 | 0.00 | 0.00% | 0.93 | 0 | 70 | 1.02 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:02 PM EST |
| 42.00 | 37.05 | 37.55 | 37.30 | 28.40 | 0.00 | 0.00% | 0.89 | 0 | 446 | 1.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:59:02 PM EST |
| 43.00 | 35.85 | 36.75 | 36.30 | 34.52 | 0.00 | 0.00% | 0.84 | 0 | 188 | 1.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 44.00 | 34.60 | 35.70 | 35.15 | 31.75 | 0.00 | 0.00% | 0.80 | 0 | 177 | 0.91 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 45.00 | 34.15 | 34.65 | 34.40 | 34.85 | 0.00 | 0.00% | 0.76 | 0 | 1,031 | 0.87 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 46.00 | 33.10 | 33.75 | 33.43 | 25.40 | 0.00 | 0.00% | 0.73 | 0 | 224 | 0.94 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/29/2025 1:59:02 PM EST |
| 47.00 | 31.95 | 32.45 | 32.20 | 28.44 | 0.00 | 0.00% | 0.69 | 0 | 1,113 | 0.96 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 7/29/2025 1:59:02 PM EST |
| 48.00 | 31.20 | 31.55 | 31.38 | 30.74 | 0.00 | 0.00% | 0.65 | 0 | 538 | 0.83 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 49.00 | 30.20 | 30.75 | 30.48 | 31.10 | +4.05 | +14.98% | 0.62 | 1 | 436 | 0.69 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 50.00 | 28.65 | 29.55 | 29.10 | 29.32 | +0.04 | +0.14% | 0.58 | 6 | 3,959 | 0.88 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 55.00 | 24.35 | 24.95 | 24.65 | 25.22 | +1.27 | +5.31% | 0.45 | 2 | 3,748 | 0.59 | 0.98 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 60.00 | 19.60 | 19.90 | 19.75 | 19.95 | +0.31 | +1.58% | 0.33 | 4 | 11,979 | 0.47 | 0.95 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 65.00 | 15.05 | 15.40 | 15.23 | 15.15 | +0.65 | +4.49% | 0.23 | 612 | 3,541 | 0.46 | 0.89 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 70.00 | 11.00 | 11.25 | 11.13 | 11.12 | +0.57 | +5.41% | 0.16 | 17 | 4,668 | 0.45 | 0.80 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 75.00 | 7.60 | 7.85 | 7.73 | 7.62 | -0.08 | -1.04% | 0.10 | 99 | 2,520 | 0.45 | 0.68 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 80.00 | 4.95 | 5.15 | 5.05 | 5.06 | -0.04 | -0.79% | 0.06 | 442 | 3,539 | 0.44 | 0.53 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 85.00 | 3.10 | 3.25 | 3.18 | 3.18 | -0.02 | -0.63% | 0.04 | 81 | 2,924 | 0.45 | 0.38 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 90.00 | 1.89 | 1.98 | 1.94 | 2.00 | +0.01 | +0.51% | 0.02 | 45 | 5,014 | 0.45 | 0.27 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 95.00 | 1.13 | 1.20 | 1.17 | 1.15 | -0.05 | -4.17% | 0.01 | 3 | 852 | 0.46 | 0.18 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 100.00 | 0.68 | 0.74 | 0.71 | 0.73 | +0.06 | +8.96% | 0.01 | 3 | 1,163 | 0.47 | 0.12 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 105.00 | 0.40 | 0.45 | 0.43 | 0.46 | -0.07 | -13.21% | 0.00 | 25 | 55 | 0.48 | 0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 110.00 | 0.23 | 0.31 | 0.27 | 0.35 | +0.10 | +40.00% | 0.00 | 1 | 62 | 0.49 | 0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:59:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.27 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.15 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33,556 | 1.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.04 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.01 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,660 | 0.91 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 36.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,095 | 0.86 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.83 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.82 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.80 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:59:02 PM EST |
| 42.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 43.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 44.00 | 0.01 | 1.07 | 0.54 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.87 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 45.00 | 0.02 | 0.35 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,165 | 0.74 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 46.00 | 0.00 | 0.48 | 0.24 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.91 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,084 | 0.93 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.65 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 49.00 | 0.06 | 0.30 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.67 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 50.00 | 0.08 | 0.23 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 1,615 | 0.59 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 55.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 10,107 | 0.53 | -0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 60.00 | 0.30 | 0.44 | 0.37 | 0.32 | -0.02 | -5.89% | 0.01 | 18 | 1,774 | 0.49 | -0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 65.00 | 0.73 | 0.91 | 0.82 | 0.76 | -0.05 | -6.18% | 0.01 | 302 | 4,443 | 0.46 | -0.11 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 70.00 | 1.64 | 1.73 | 1.69 | 1.63 | -0.16 | -8.94% | 0.02 | 20 | 2,143 | 0.45 | -0.20 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 75.00 | 3.20 | 3.30 | 3.25 | 3.15 | -0.23 | -6.81% | 0.04 | 194 | 807 | 0.45 | -0.32 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 80.00 | 5.55 | 5.65 | 5.60 | 5.60 | -0.15 | -2.61% | 0.07 | 16 | 1,080 | 0.44 | -0.47 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 85.00 | 8.65 | 8.80 | 8.73 | 8.75 | +0.25 | +2.95% | 0.10 | 13 | 28 | 0.44 | -0.62 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 90.00 | 12.20 | 12.60 | 12.40 | 12.15 | 0.00 | 0.00% | 0.14 | 0 | 70 | 0.45 | -0.73 | 0.02 | -0.04 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 95.00 | 16.70 | 16.90 | 16.80 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.46 | -0.82 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 100.00 | 21.00 | 21.50 | 21.25 | 27.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.47 | -0.88 | 0.01 | -0.03 | 6/26/2025 | 7/29/2025 1:59:02 PM EST |
| 105.00 | 25.90 | 26.30 | 26.10 | % | 0.25 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 110.00 | 30.85 | 31.20 | 31.03 | 32.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.58 | -0.95 | 0.01 | -0.02 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |