Options Chain for CAMECO CORP COM (CCJ) - $87.12 as of 10/8/2026 9:12:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.70 | 38.60 | 37.15 | 40.00 | 0.00 | 0.00% | 0.74 | 0 | 16 | 2.98 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 55.00 | 30.55 | 32.95 | 31.75 | 34.70 | 0.00 | 0.00% | 0.58 | 0 | 34 | 2.17 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 60.00 | 25.25 | 28.05 | 26.65 | 32.40 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.58 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 3:59:44 PM EST |
| 65.00 | 20.25 | 23.55 | 21.90 | % | 0.34 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 70.00 | 15.55 | 17.50 | 16.53 | 24.45 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.95 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 75.00 | 10.60 | 13.00 | 11.80 | 13.75 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:44 PM EST |
| 76.00 | 10.05 | 11.55 | 10.80 | % | 0.14 | 0 | 0 | 0.69 | 1.00 | 0.01 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 77.00 | 8.70 | 11.15 | 9.93 | % | 0.13 | 0 | 0 | 0.88 | 0.99 | 0.01 | -0.01 | 10/8/2026 3:59:44 PM EST | |||
| 78.00 | 8.10 | 9.65 | 8.88 | % | 0.11 | 0 | 0 | 0.63 | 0.96 | 0.02 | -0.02 | 10/8/2026 3:59:44 PM EST | |||
| 79.00 | 7.10 | 8.70 | 7.90 | % | 0.10 | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.03 | 10/8/2026 3:59:44 PM EST | |||
| 80.00 | 6.35 | 7.75 | 7.05 | 6.93 | -2.78 | -28.63% | 0.09 | 23 | 11 | 0.56 | 0.91 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 81.00 | 5.35 | 7.15 | 6.25 | % | 0.08 | 0 | 0 | 0.63 | 0.88 | 0.04 | -0.06 | 10/8/2026 3:59:44 PM EST | |||
| 82.00 | 5.50 | 6.10 | 5.80 | 5.70 | % | 0.07 | 10 | 0 | 0.54 | 0.84 | 0.05 | -0.07 | 10/8/2026 | 10/8/2026 3:59:44 PM EST | |
| 83.00 | 3.80 | 5.15 | 4.48 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.50 | 0.79 | 0.05 | -0.08 | 10/1/2026 | 10/8/2026 3:59:44 PM EST |
| 84.00 | 3.75 | 4.65 | 4.20 | 3.97 | -5.68 | -58.86% | 0.05 | 27 | 6 | 0.47 | 0.73 | 0.06 | -0.10 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 85.00 | 3.05 | 3.90 | 3.48 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 589 | 0.46 | 0.66 | 0.07 | -0.11 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 86.00 | 2.55 | 3.10 | 2.83 | 2.36 | -6.29 | -72.72% | 0.03 | 6 | 53 | 0.45 | 0.59 | 0.07 | -0.12 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 87.00 | 2.15 | 2.50 | 2.33 | 2.30 | -1.42 | -38.18% | 0.03 | 46 | 76 | 0.45 | 0.51 | 0.08 | -0.12 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 88.00 | 1.62 | 2.07 | 1.85 | 1.59 | -1.71 | -51.82% | 0.02 | 7 | 68 | 0.45 | 0.44 | 0.08 | -0.12 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 89.00 | 1.26 | 1.67 | 1.47 | 1.54 | -1.29 | -45.59% | 0.02 | 43 | 99 | 0.45 | 0.37 | 0.07 | -0.12 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 90.00 | 0.88 | 1.20 | 1.04 | 1.15 | -0.80 | -41.03% | 0.01 | 41 | 1,569 | 0.42 | 0.30 | 0.07 | -0.12 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 91.00 | 0.66 | 1.04 | 0.85 | 0.73 | -1.23 | -62.76% | 0.01 | 4 | 44 | 0.44 | 0.25 | 0.06 | -0.11 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 92.00 | 0.53 | 0.82 | 0.68 | 0.54 | -0.86 | -61.43% | 0.01 | 47 | 1,714 | 0.45 | 0.20 | 0.05 | -0.10 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 93.00 | 0.36 | 0.71 | 0.54 | 0.55 | -0.40 | -42.11% | 0.01 | 26 | 504 | 0.46 | 0.16 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 94.00 | 0.29 | 0.72 | 0.51 | 0.39 | -0.50 | -56.18% | 0.01 | 40 | 386 | 0.49 | 0.13 | 0.04 | -0.08 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 95.00 | 0.21 | 0.38 | 0.30 | 0.32 | -0.33 | -50.77% | 0.00 | 54 | 5,727 | 0.46 | 0.10 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 96.00 | 0.18 | 0.55 | 0.37 | 0.23 | -0.30 | -56.61% | 0.00 | 9 | 290 | 0.52 | 0.08 | 0.03 | -0.06 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 97.00 | 0.02 | 0.59 | 0.31 | 0.18 | -0.32 | -64.00% | 0.00 | 5 | 189 | 0.49 | 0.06 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 98.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.07 | -21.88% | 0.00 | 2 | 761 | 0.55 | 0.04 | 0.02 | -0.03 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 99.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.15 | -50.00% | 0.00 | 10 | 134 | 0.75 | 0.03 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 100.00 | 0.10 | 0.21 | 0.16 | 0.15 | -0.12 | -44.45% | 0.00 | 21 | 6,966 | 0.56 | 0.02 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 101.00 | 0.02 | 0.55 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.62 | 0.02 | 0.01 | -0.02 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.91 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 103.00 | 0.00 | 0.66 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.91 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 104.00 | 0.00 | 0.52 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.89 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 105.00 | 0.02 | 0.14 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 16 | 1,634 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 110.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 19 | 20,977 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 0.92 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 120.00 | 0.02 | 0.13 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,951 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 130.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.64 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:44 PM EST |
| 135.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 140.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.87 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 145.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.96 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:44 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:44 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.70 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 333 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 76.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 77.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.01 | -0.01 | 10/8/2026 3:59:44 PM EST | |||
| 78.00 | 0.09 | 0.16 | 0.13 | 0.12 | +0.06 | +100.00% | 0.00 | 1 | 23 | 0.46 | -0.04 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 79.00 | 0.01 | 0.48 | 0.25 | 0.20 | +0.07 | +53.85% | 0.00 | 3 | 70 | 0.43 | -0.06 | 0.02 | -0.03 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 80.00 | 0.07 | 0.35 | 0.21 | 0.27 | +0.12 | +80.00% | 0.00 | 744 | 47,980 | 0.40 | -0.09 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 81.00 | 0.19 | 0.54 | 0.37 | 0.32 | +0.14 | +77.78% | 0.00 | 12 | 327 | 0.43 | -0.12 | 0.04 | -0.06 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 82.00 | 0.24 | 0.65 | 0.45 | 0.57 | +0.48 | +533.34% | 0.01 | 5 | 826 | 0.40 | -0.16 | 0.05 | -0.07 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 83.00 | 0.53 | 0.80 | 0.67 | 0.83 | +0.43 | +107.50% | 0.01 | 3 | 102 | 0.41 | -0.21 | 0.05 | -0.08 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 84.00 | 0.80 | 0.97 | 0.89 | 1.11 | +0.69 | +164.29% | 0.01 | 19 | 209 | 0.40 | -0.27 | 0.06 | -0.10 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 85.00 | 1.11 | 1.35 | 1.23 | 1.51 | +0.69 | +84.15% | 0.01 | 168 | 10,392 | 0.41 | -0.34 | 0.07 | -0.11 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 86.00 | 1.48 | 1.84 | 1.66 | 2.00 | +0.92 | +85.19% | 0.02 | 42 | 97 | 0.42 | -0.41 | 0.07 | -0.12 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 87.00 | 1.96 | 2.34 | 2.15 | 2.15 | +0.75 | +53.58% | 0.02 | 14 | 190 | 0.42 | -0.49 | 0.08 | -0.12 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 88.00 | 2.48 | 2.97 | 2.73 | 2.83 | +1.09 | +62.65% | 0.03 | 13 | 258 | 0.42 | -0.56 | 0.08 | -0.12 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 89.00 | 2.84 | 3.60 | 3.22 | 3.87 | +1.60 | +70.49% | 0.04 | 3 | 105 | 0.40 | -0.63 | 0.07 | -0.12 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 90.00 | 3.70 | 4.05 | 3.88 | 3.93 | +1.05 | +36.46% | 0.04 | 47 | 2,740 | 0.39 | -0.70 | 0.07 | -0.12 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 91.00 | 4.45 | 4.85 | 4.65 | 4.65 | +1.20 | +34.79% | 0.05 | 22 | 72 | 0.39 | -0.75 | 0.06 | -0.11 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 92.00 | 5.15 | 6.25 | 5.70 | 6.17 | +2.24 | +57.00% | 0.06 | 16 | 245 | 0.44 | -0.80 | 0.05 | -0.10 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 93.00 | 6.00 | 7.05 | 6.53 | 6.98 | +2.23 | +46.95% | 0.07 | 8 | 101 | 0.43 | -0.84 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 94.00 | 6.75 | 8.45 | 7.60 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.78 | -0.87 | 0.04 | -0.08 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 95.00 | 7.55 | 9.05 | 8.30 | 8.87 | +2.26 | +34.20% | 0.09 | 28 | 1,166 | 0.74 | -0.90 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 96.00 | 8.35 | 10.30 | 9.33 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.85 | -0.92 | 0.03 | -0.06 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 97.00 | 9.20 | 11.15 | 10.18 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.86 | -0.94 | 0.02 | -0.05 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 98.00 | 10.10 | 12.20 | 11.15 | 8.33 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.92 | -0.96 | 0.02 | -0.03 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 99.00 | 11.05 | 13.10 | 12.08 | 14.68 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.94 | -0.97 | 0.01 | -0.02 | 10/1/2026 | 10/8/2026 3:59:44 PM EST |
| 100.00 | 12.10 | 14.55 | 13.33 | 13.63 | +2.44 | +21.81% | 0.13 | 5 | 1,343 | 1.11 | -0.98 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 101.00 | 13.00 | 15.05 | 14.03 | 14.41 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.02 | -0.98 | 0.01 | -0.02 | 9/29/2026 | 10/8/2026 3:59:44 PM EST |
| 102.00 | 13.10 | 16.85 | 14.98 | 10.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.28 | -0.99 | 0.00 | -0.01 | 9/23/2026 | 10/8/2026 3:59:44 PM EST |
| 103.00 | 15.00 | 17.55 | 16.28 | 13.72 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.24 | -0.99 | 0.00 | -0.01 | 9/24/2026 | 10/8/2026 3:59:44 PM EST |
| 104.00 | 15.95 | 18.50 | 17.23 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 10/8/2026 3:59:44 PM EST | |||
| 105.00 | 17.30 | 19.65 | 18.48 | 15.75 | 0.00 | 0.00% | 0.18 | 0 | 254 | 1.36 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 110.00 | 21.00 | 24.40 | 22.70 | 22.02 | +1.31 | +6.33% | 0.21 | 1 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 115.00 | 27.00 | 29.45 | 28.23 | 26.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:44 PM EST |
| 120.00 | 32.00 | 34.40 | 33.20 | 22.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 3:59:44 PM EST |
| 125.00 | 37.00 | 39.55 | 38.28 | 21.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/8/2026 3:59:44 PM EST |
| 130.00 | 41.65 | 44.65 | 43.15 | 24.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/8/2026 3:59:44 PM EST |
| 135.00 | 47.00 | 49.55 | 48.28 | % | 0.36 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 140.00 | 51.95 | 54.40 | 53.18 | 34.67 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/8/2026 3:59:44 PM EST |
| 145.00 | 57.00 | 59.65 | 58.33 | % | 0.40 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 150.00 | 61.00 | 64.60 | 62.80 | % | 0.42 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST |