Options Chain for CAMECO CORP COM (CCJ) - $71.94 as of 7/8/2025 8:31:42 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 | 51.85 | 52.40 | 52.13 | 37.32 | 0.00 | 0.00% | 2.61 | 0 | 63 | 2.08 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/8/2025 3:59:57 PM EST |
| 23.00 | 48.65 | 50.10 | 49.38 | 29.00 | 0.00 | 0.00% | 2.15 | 0 | 31 | 1.69 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/8/2025 3:59:57 PM EST |
| 25.00 | 46.85 | 49.25 | 48.05 | 38.72 | 0.00 | 0.00% | 1.92 | 0 | 19 | 1.35 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:57 PM EST |
| 28.00 | 44.05 | 44.50 | 44.28 | 23.42 | 0.00 | 0.00% | 1.58 | 0 | 87 | 1.24 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/8/2025 3:59:57 PM EST |
| 30.00 | 41.55 | 43.10 | 42.33 | 31.00 | 0.00 | 0.00% | 1.41 | 0 | 93 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/8/2025 3:59:57 PM EST |
| 31.00 | 40.95 | 41.65 | 41.30 | 21.05 | 0.00 | 0.00% | 1.33 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/8/2025 3:59:57 PM EST |
| 32.00 | 40.05 | 41.50 | 40.78 | 20.05 | 0.00 | 0.00% | 1.27 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/8/2025 3:59:57 PM EST |
| 33.00 | 38.90 | 40.00 | 39.45 | 39.41 | 0.00 | 0.00% | 1.20 | 0 | 23 | 1.36 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:57 PM EST |
| 34.00 | 37.95 | 39.30 | 38.63 | % | 1.14 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 35.00 | 36.55 | 37.55 | 37.05 | 26.20 | 0.00 | 0.00% | 1.06 | 0 | 65 | 1.02 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 7/8/2025 3:59:57 PM EST |
| 36.00 | 35.70 | 37.20 | 36.45 | 23.90 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.23 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 7/8/2025 3:59:57 PM EST |
| 37.00 | 34.30 | 36.80 | 35.55 | 30.88 | 0.00 | 0.00% | 0.96 | 0 | 119 | 0.96 | 1.00 | 0.00 | -0.01 | 6/9/2025 | 7/8/2025 3:59:57 PM EST |
| 38.00 | 34.10 | 34.75 | 34.43 | 22.25 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 7/8/2025 3:59:57 PM EST |
| 39.00 | 32.70 | 33.65 | 33.18 | 25.30 | 0.00 | 0.00% | 0.85 | 0 | 26 | 0.99 | 1.00 | 0.00 | -0.01 | 6/10/2025 | 7/8/2025 3:59:57 PM EST |
| 40.00 | 31.50 | 32.80 | 32.15 | 32.48 | -1.62 | -4.76% | 0.80 | 1 | 154 | 1.09 | 0.99 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 41.00 | 30.95 | 31.65 | 31.30 | 23.30 | 0.00 | 0.00% | 0.76 | 0 | 70 | 0.80 | 0.99 | 0.00 | -0.01 | 6/10/2025 | 7/8/2025 3:59:57 PM EST |
| 42.00 | 30.35 | 30.65 | 30.50 | 32.00 | -0.65 | -2.00% | 0.73 | 14 | 461 | 0.81 | 0.98 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 43.00 | 28.85 | 30.25 | 29.55 | 20.95 | 0.00 | 0.00% | 0.69 | 0 | 196 | 0.86 | 0.98 | 0.00 | -0.01 | 6/10/2025 | 7/8/2025 3:59:57 PM EST |
| 44.00 | 27.70 | 28.60 | 28.15 | 28.55 | +0.35 | +1.25% | 0.64 | 1 | 170 | 0.67 | 0.97 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 45.00 | 27.45 | 27.70 | 27.58 | 29.75 | 0.00 | 0.00% | 0.61 | 0 | 1,029 | 0.62 | 0.97 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 46.00 | 25.95 | 27.80 | 26.88 | 28.60 | 0.00 | 0.00% | 0.58 | 0 | 225 | 0.65 | 0.97 | 0.00 | -0.01 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 47.00 | 24.80 | 25.75 | 25.28 | 25.84 | 0.00 | 0.00% | 0.54 | 0 | 1,102 | 0.38 | 0.95 | 0.01 | -0.02 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 48.00 | 24.55 | 25.70 | 25.13 | 24.70 | -1.03 | -4.01% | 0.52 | 2 | 514 | 0.60 | 0.94 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 49.00 | 23.60 | 24.80 | 24.20 | 24.90 | 0.00 | 0.00% | 0.49 | 0 | 483 | 0.58 | 0.94 | 0.01 | -0.02 | 6/27/2025 | 7/8/2025 3:59:57 PM EST |
| 50.00 | 22.05 | 22.85 | 22.45 | 22.99 | -2.41 | -9.49% | 0.45 | 3 | 3,961 | 0.57 | 0.93 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 17.50 | 18.25 | 17.88 | 18.70 | -2.13 | -10.23% | 0.33 | 13 | 3,735 | 0.39 | 0.90 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 60.00 | 13.75 | 13.95 | 13.85 | 14.40 | -2.35 | -14.03% | 0.23 | 95 | 12,102 | 0.45 | 0.85 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 10.00 | 10.15 | 10.08 | 10.30 | -1.60 | -13.45% | 0.16 | 21 | 3,571 | 0.45 | 0.76 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 6.95 | 7.05 | 7.00 | 7.13 | -2.10 | -22.76% | 0.10 | 91 | 4,650 | 0.44 | 0.62 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 4.60 | 4.70 | 4.65 | 4.70 | -1.76 | -27.25% | 0.06 | 152 | 2,976 | 0.44 | 0.47 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 80.00 | 2.93 | 3.05 | 2.99 | 3.02 | -1.28 | -29.77% | 0.04 | 240 | 3,544 | 0.44 | 0.35 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 85.00 | 1.83 | 1.93 | 1.88 | 1.92 | -0.93 | -32.64% | 0.02 | 213 | 2,329 | 0.45 | 0.26 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 90.00 | 1.17 | 1.24 | 1.21 | 1.23 | -0.62 | -33.52% | 0.01 | 145 | 2,804 | 0.45 | 0.19 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 95.00 | 0.72 | 0.82 | 0.77 | 0.79 | -0.21 | -21.00% | 0.01 | 98 | 812 | 0.46 | 0.14 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 100.00 | 0.45 | 0.54 | 0.50 | 0.49 | -0.20 | -28.99% | 0.01 | 61 | 917 | 0.47 | 0.11 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.01 | -0.01 | 7/8/2025 3:59:57 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 | 1.47 | 0.74 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 22 | 2.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 3:59:57 PM EST |
| 25.00 | 0.01 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.17 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.76 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.32 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:57 PM EST |
| 30.00 | 0.03 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33,557 | 0.83 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.84 | 0.42 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/8/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.77 | 0.39 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.15 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/8/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.85 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 1.30 | 0.65 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/8/2025 3:59:57 PM EST |
| 35.00 | 0.03 | 0.10 | 0.07 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 2,661 | 0.72 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 1.31 | 0.66 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.23 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 7/8/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.86 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,095 | 1.01 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 7/8/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 1.33 | 0.67 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.35 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 7/8/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.30 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 7/8/2025 3:59:57 PM EST |
| 40.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,112 | 0.75 | -0.01 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.89 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 592 | 0.66 | -0.02 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.62 | 0.31 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.80 | -0.02 | 0.00 | -0.01 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 44.00 | 0.09 | 0.38 | 0.24 | 0.12 | -0.03 | -20.00% | 0.01 | 10 | 239 | 0.62 | -0.03 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 45.00 | 0.13 | 0.26 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4,206 | 0.58 | -0.03 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.74 | 0.37 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 424 | 0.75 | -0.03 | 0.00 | -0.01 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 47.00 | 0.04 | 0.31 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.51 | -0.05 | 0.01 | -0.02 | 6/24/2025 | 7/8/2025 3:59:57 PM EST |
| 48.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.55 | -0.06 | 0.01 | -0.02 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 49.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.50 | -0.06 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 50.00 | 0.22 | 0.58 | 0.40 | 0.30 | +0.03 | +11.12% | 0.01 | 4 | 1,456 | 0.54 | -0.07 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 0.61 | 0.66 | 0.64 | 0.62 | +0.19 | +44.19% | 0.01 | 8,218 | 2,044 | 0.49 | -0.10 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 60.00 | 1.26 | 1.36 | 1.31 | 1.30 | +0.28 | +27.46% | 0.02 | 112 | 1,701 | 0.46 | -0.15 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 2.49 | 2.56 | 2.53 | 2.50 | +0.52 | +26.27% | 0.04 | 103 | 2,811 | 0.45 | -0.24 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 4.35 | 4.50 | 4.43 | 4.35 | +0.90 | +26.09% | 0.06 | 25 | 1,363 | 0.44 | -0.38 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 6.95 | 7.10 | 7.03 | 6.80 | +1.05 | +18.27% | 0.09 | 10 | 299 | 0.44 | -0.53 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 80.00 | 10.30 | 10.50 | 10.40 | 10.32 | +1.62 | +18.63% | 0.13 | 6 | 268 | 0.44 | -0.65 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 85.00 | 13.25 | 14.45 | 13.85 | 14.45 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.40 | -0.74 | 0.02 | -0.04 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 90.00 | 18.45 | 19.25 | 18.85 | 18.79 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.55 | -0.81 | 0.02 | -0.03 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 95.00 | 23.20 | 23.50 | 23.35 | 22.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.03 | 6/26/2025 | 7/8/2025 3:59:57 PM EST |
| 100.00 | 28.00 | 28.40 | 28.20 | 27.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.56 | -0.89 | 0.01 | -0.02 | 6/26/2025 | 7/8/2025 3:59:57 PM EST |
| 105.00 | 32.85 | 34.15 | 33.50 | % | 0.32 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.01 | 7/8/2025 3:59:57 PM EST |