Options Chain for CAMECO CORP COM (CCJ) - $78.11 as of 9/12/2025 8:42:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.00 | 38.90 | 38.45 | % | 0.96 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 45.00 | 33.05 | 33.30 | 33.18 | 35.95 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 50.00 | 28.05 | 29.20 | 28.63 | 30.30 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 55.00 | 23.05 | 24.05 | 23.55 | % | 0.43 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 58.00 | 20.05 | 20.35 | 20.20 | % | 0.35 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 59.00 | 19.10 | 19.35 | 19.23 | % | 0.33 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 60.00 | 18.05 | 18.35 | 18.20 | 17.40 | 0.00 | 0.00% | 0.30 | 0 | 391 | 1.20 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 61.00 | 17.05 | 17.35 | 17.20 | 17.75 | -1.55 | -8.04% | 0.28 | 17 | 8 | 0.90 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 62.00 | 16.10 | 16.35 | 16.23 | 9.92 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.02 | 8/21/2025 | 9/12/2025 4:00:06 PM EST |
| 63.00 | 14.85 | 15.40 | 15.13 | % | 0.24 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 9/12/2025 4:00:06 PM EST | |||
| 64.00 | 13.55 | 14.45 | 14.00 | 13.30 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.96 | 0.98 | 0.01 | -0.02 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 65.00 | 13.15 | 13.50 | 13.33 | 16.39 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.60 | 0.97 | 0.01 | -0.03 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 66.00 | 12.15 | 12.45 | 12.30 | % | 0.19 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.03 | 9/12/2025 4:00:06 PM EST | |||
| 67.00 | 11.20 | 11.50 | 11.35 | 9.24 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.63 | 0.95 | 0.01 | -0.04 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 68.00 | 10.30 | 10.55 | 10.43 | % | 0.15 | 0 | 0 | 0.55 | 0.94 | 0.02 | -0.04 | 9/12/2025 4:00:06 PM EST | |||
| 69.00 | 9.30 | 9.65 | 9.48 | 11.55 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.36 | 0.92 | 0.02 | -0.05 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 70.00 | 8.40 | 8.65 | 8.53 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.40 | 0.90 | 0.03 | -0.06 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 71.00 | 7.30 | 7.75 | 7.53 | 9.20 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.37 | 0.87 | 0.03 | -0.07 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 72.00 | 6.70 | 6.90 | 6.80 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.42 | 0.83 | 0.04 | -0.08 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 73.00 | 5.90 | 6.10 | 6.00 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.39 | 0.80 | 0.04 | -0.08 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 74.00 | 5.15 | 5.30 | 5.23 | 5.15 | -1.95 | -27.47% | 0.07 | 7 | 42 | 0.41 | 0.75 | 0.05 | -0.09 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 75.00 | 4.45 | 4.60 | 4.53 | 5.20 | -1.42 | -21.45% | 0.06 | 2 | 60 | 0.42 | 0.70 | 0.05 | -0.10 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 76.00 | 3.75 | 3.95 | 3.85 | 3.77 | -1.78 | -32.08% | 0.05 | 13 | 72 | 0.41 | 0.65 | 0.05 | -0.10 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 77.00 | 3.15 | 3.35 | 3.25 | 3.00 | -2.20 | -42.31% | 0.04 | 5 | 38 | 0.41 | 0.60 | 0.06 | -0.11 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 78.00 | 2.66 | 2.99 | 2.83 | 2.67 | -1.98 | -42.59% | 0.04 | 12 | 103 | 0.44 | 0.54 | 0.06 | -0.11 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 79.00 | 2.21 | 2.31 | 2.26 | 2.24 | -1.31 | -36.91% | 0.03 | 70 | 57 | 0.42 | 0.48 | 0.06 | -0.11 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 80.00 | 1.80 | 1.90 | 1.85 | 1.90 | -0.97 | -33.80% | 0.02 | 28 | 204 | 0.42 | 0.42 | 0.06 | -0.10 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 81.00 | 1.46 | 1.89 | 1.68 | 1.47 | -0.99 | -40.25% | 0.02 | 15 | 525 | 0.45 | 0.37 | 0.06 | -0.10 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 82.00 | 1.20 | 1.28 | 1.24 | 1.20 | -0.87 | -42.03% | 0.02 | 1,096 | 131 | 0.43 | 0.32 | 0.05 | -0.09 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 83.00 | 0.98 | 1.04 | 1.01 | 0.98 | -0.80 | -44.95% | 0.01 | 2 | 34 | 0.43 | 0.27 | 0.05 | -0.08 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 84.00 | 0.77 | 0.86 | 0.82 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.44 | 0.22 | 0.04 | -0.08 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 85.00 | 0.61 | 0.69 | 0.65 | 0.60 | -0.60 | -50.00% | 0.01 | 2 | 92 | 0.44 | 0.19 | 0.04 | -0.07 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 86.00 | 0.13 | 0.57 | 0.35 | 0.59 | -0.42 | -41.59% | 0.00 | 3 | 12 | 0.39 | 0.15 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 87.00 | 0.38 | 0.43 | 0.41 | 0.39 | -0.39 | -50.00% | 0.00 | 1,036 | 297 | 0.45 | 0.12 | 0.03 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 88.00 | 0.29 | 0.35 | 0.32 | 0.36 | -0.60 | -62.50% | 0.00 | 2 | 51 | 0.45 | 0.10 | 0.03 | -0.04 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 89.00 | 0.00 | 0.27 | 0.14 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.47 | 0.08 | 0.02 | -0.04 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 90.00 | 0.17 | 0.22 | 0.20 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.46 | 0.07 | 0.02 | -0.03 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 91.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.30 | -68.19% | 0.00 | 3 | 4 | 0.45 | 0.05 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 92.00 | 0.08 | 0.16 | 0.12 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.01 | -0.02 | 9/12/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.02 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 58.00 | 0.00 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.28 | 0.64 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:06 PM EST |
| 61.00 | 0.00 | 0.11 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 62.00 | 0.00 | 0.12 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | -0.01 | 0.00 | -0.02 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.94 | -0.01 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 64.00 | 0.01 | 0.56 | 0.29 | 0.04 | -0.14 | -77.78% | 0.00 | 10 | 8,864 | 0.61 | -0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 65.00 | 0.05 | 0.17 | 0.11 | 0.09 | +0.03 | +50.00% | 0.00 | 16 | 2,544 | 0.53 | -0.03 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 66.00 | 0.00 | 0.61 | 0.31 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | -0.03 | 0.01 | -0.03 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 67.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.50 | -0.05 | 0.01 | -0.04 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 68.00 | 0.18 | 1.02 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.60 | -0.06 | 0.02 | -0.04 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 69.00 | 0.22 | 0.48 | 0.35 | 0.26 | +0.05 | +23.81% | 0.01 | 1 | 79 | 0.51 | -0.08 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 70.00 | 0.30 | 0.49 | 0.40 | 0.37 | +0.16 | +76.19% | 0.01 | 6 | 130 | 0.48 | -0.10 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 71.00 | 0.20 | 0.48 | 0.34 | 0.44 | +0.12 | +37.50% | 0.00 | 2 | 12 | 0.46 | -0.13 | 0.03 | -0.07 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 72.00 | 0.57 | 0.63 | 0.60 | 0.65 | +0.29 | +80.56% | 0.01 | 5 | 108 | 0.45 | -0.17 | 0.04 | -0.08 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 73.00 | 0.75 | 0.83 | 0.79 | 0.79 | +0.14 | +21.54% | 0.01 | 2 | 99 | 0.45 | -0.20 | 0.04 | -0.08 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 74.00 | 0.97 | 1.06 | 1.02 | 1.09 | +0.17 | +18.48% | 0.01 | 32 | 76 | 0.44 | -0.25 | 0.05 | -0.09 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 75.00 | 1.25 | 1.33 | 1.29 | 1.31 | +0.37 | +39.37% | 0.02 | 51 | 402 | 0.44 | -0.30 | 0.05 | -0.10 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 76.00 | 1.60 | 1.67 | 1.64 | 1.65 | +0.68 | +70.11% | 0.02 | 10 | 43 | 0.44 | -0.35 | 0.05 | -0.10 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 77.00 | 1.98 | 2.08 | 2.03 | 2.13 | +0.58 | +37.42% | 0.03 | 47 | 65 | 0.44 | -0.40 | 0.06 | -0.11 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 78.00 | 2.45 | 2.55 | 2.50 | 2.53 | +0.88 | +53.34% | 0.03 | 21 | 110 | 0.44 | -0.46 | 0.06 | -0.11 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 79.00 | 2.99 | 3.10 | 3.05 | 3.09 | +0.77 | +33.19% | 0.04 | 1 | 10 | 0.44 | -0.52 | 0.06 | -0.11 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 80.00 | 3.60 | 3.70 | 3.65 | 3.70 | +1.25 | +51.02% | 0.05 | 1 | 18 | 0.44 | -0.58 | 0.06 | -0.10 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 81.00 | 4.25 | 4.40 | 4.33 | 4.33 | +1.06 | +32.42% | 0.05 | 8 | 34 | 0.45 | -0.63 | 0.06 | -0.10 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 82.00 | 4.95 | 5.10 | 5.03 | % | 0.06 | 0 | 0 | 0.45 | -0.68 | 0.05 | -0.09 | 9/12/2025 4:00:06 PM EST | |||
| 83.00 | 5.70 | 5.90 | 5.80 | 7.16 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.45 | -0.73 | 0.05 | -0.08 | 8/12/2025 | 9/12/2025 4:00:06 PM EST |
| 84.00 | 6.55 | 6.70 | 6.63 | % | 0.08 | 0 | 0 | 0.46 | -0.78 | 0.04 | -0.08 | 9/12/2025 4:00:06 PM EST | |||
| 85.00 | 7.35 | 7.55 | 7.45 | 10.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.81 | 0.04 | -0.07 | 8/13/2025 | 9/12/2025 4:00:06 PM EST |
| 86.00 | 8.25 | 8.45 | 8.35 | 6.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.85 | 0.03 | -0.06 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 87.00 | 9.15 | 9.35 | 9.25 | % | 0.11 | 0 | 0 | 0.49 | -0.88 | 0.03 | -0.05 | 9/12/2025 4:00:06 PM EST | |||
| 88.00 | 10.05 | 10.25 | 10.15 | % | 0.12 | 0 | 0 | 0.52 | -0.90 | 0.03 | -0.04 | 9/12/2025 4:00:06 PM EST | |||
| 89.00 | 10.95 | 11.25 | 11.10 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | -0.92 | 0.02 | -0.04 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 90.00 | 11.90 | 12.35 | 12.13 | % | 0.13 | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.03 | 9/12/2025 4:00:06 PM EST | |||
| 91.00 | 12.90 | 13.65 | 13.28 | % | 0.15 | 0 | 0 | 0.58 | -0.95 | 0.02 | -0.03 | 9/12/2025 4:00:06 PM EST | |||
| 92.00 | 13.85 | 14.15 | 14.00 | % | 0.15 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 9/12/2025 4:00:06 PM EST | |||
| 95.00 | 16.80 | 17.05 | 16.93 | 15.35 | 0.00 | 0.00% | 0.18 | 0 | 101 | 0.92 | -0.98 | 0.01 | -0.01 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 100.00 | 21.80 | 22.00 | 21.90 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 105.00 | 26.80 | 27.05 | 26.93 | 24.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.93 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 110.00 | 31.20 | 32.35 | 31.78 | 29.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |