Options Chain for CAMECO CORP COM (CCJ) - $89.12 as of 10/8/2026 4:53:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 21.20 | 23.75 | 22.48 | % | 0.35 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.01 | 10/8/2026 3:59:44 PM EST | |||
| 70.00 | 16.20 | 18.55 | 17.38 | % | 0.25 | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.02 | 10/8/2026 3:59:44 PM EST | |||
| 75.00 | 12.10 | 13.85 | 12.98 | % | 0.17 | 0 | 0 | 0.58 | 0.86 | 0.02 | -0.04 | 10/8/2026 3:59:44 PM EST | |||
| 76.00 | 11.30 | 13.45 | 12.38 | % | 0.16 | 0 | 0 | 0.62 | 0.84 | 0.02 | -0.04 | 10/8/2026 3:59:44 PM EST | |||
| 77.00 | 10.50 | 12.30 | 11.40 | % | 0.15 | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.04 | 10/8/2026 3:59:44 PM EST | |||
| 78.00 | 9.75 | 12.25 | 11.00 | % | 0.14 | 0 | 0 | 0.50 | 0.79 | 0.02 | -0.05 | 10/8/2026 3:59:44 PM EST | |||
| 79.00 | 9.00 | 11.45 | 10.23 | % | 0.13 | 0 | 0 | 0.50 | 0.77 | 0.02 | -0.05 | 10/8/2026 3:59:44 PM EST | |||
| 80.00 | 8.30 | 10.70 | 9.50 | % | 0.12 | 0 | 0 | 0.49 | 0.74 | 0.03 | -0.05 | 10/8/2026 3:59:44 PM EST | |||
| 81.00 | 8.25 | 9.25 | 8.75 | % | 0.11 | 0 | 0 | 0.49 | 0.71 | 0.03 | -0.06 | 10/8/2026 3:59:44 PM EST | |||
| 82.00 | 7.10 | 9.30 | 8.20 | % | 0.10 | 0 | 0 | 0.50 | 0.68 | 0.03 | -0.06 | 10/8/2026 3:59:44 PM EST | |||
| 83.00 | 6.55 | 8.00 | 7.28 | % | 0.09 | 0 | 0 | 0.47 | 0.65 | 0.03 | -0.06 | 10/8/2026 3:59:44 PM EST | |||
| 84.00 | 6.30 | 7.30 | 6.80 | 11.89 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.48 | 0.62 | 0.03 | -0.07 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 85.00 | 5.55 | 6.85 | 6.20 | 6.77 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.47 | 0.59 | 0.03 | -0.07 | 10/5/2026 | 10/8/2026 3:59:44 PM EST |
| 86.00 | 5.25 | 6.25 | 5.75 | % | 0.07 | 0 | 0 | 0.48 | 0.56 | 0.03 | -0.07 | 10/8/2026 3:59:44 PM EST | |||
| 87.00 | 4.70 | 5.90 | 5.30 | % | 0.06 | 0 | 0 | 0.48 | 0.53 | 0.03 | -0.07 | 10/8/2026 3:59:44 PM EST | |||
| 88.00 | 4.20 | 5.20 | 4.70 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | 0.50 | 0.03 | -0.07 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 89.00 | 3.80 | 4.90 | 4.35 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | 0.47 | 0.03 | -0.07 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 90.00 | 3.45 | 4.40 | 3.93 | 4.12 | -1.12 | -21.38% | 0.04 | 1 | 11 | 0.48 | 0.44 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 91.00 | 3.45 | 4.00 | 3.73 | 3.50 | -1.60 | -31.38% | 0.04 | 6 | 5 | 0.49 | 0.41 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 92.00 | 2.83 | 3.90 | 3.37 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.49 | 0.38 | 0.03 | -0.07 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 93.00 | 2.50 | 3.40 | 2.95 | 4.53 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.48 | 0.36 | 0.03 | -0.07 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 94.00 | 2.29 | 3.05 | 2.67 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.48 | 0.33 | 0.03 | -0.07 | 10/5/2026 | 10/8/2026 3:59:44 PM EST |
| 95.00 | 2.05 | 2.76 | 2.41 | 2.36 | -1.46 | -38.22% | 0.03 | 2 | 4 | 0.48 | 0.31 | 0.03 | -0.06 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 96.00 | 1.76 | 2.68 | 2.22 | 2.21 | -1.89 | -46.10% | 0.02 | 2 | 3 | 0.49 | 0.28 | 0.03 | -0.06 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 97.00 | 1.56 | 2.41 | 1.99 | 1.94 | -2.21 | -53.26% | 0.02 | 2 | 5 | 0.49 | 0.26 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 98.00 | 1.42 | 2.19 | 1.81 | 1.79 | -1.93 | -51.89% | 0.02 | 5 | 4 | 0.49 | 0.24 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 99.00 | 1.32 | 2.04 | 1.68 | 1.68 | +0.18 | +12.00% | 0.02 | 7 | 2 | 0.50 | 0.22 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 100.00 | 1.19 | 1.84 | 1.52 | 1.48 | -0.73 | -33.04% | 0.02 | 3 | 7 | 0.50 | 0.20 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 101.00 | 0.89 | 1.89 | 1.39 | 1.20 | % | 0.01 | 2 | 0 | 0.50 | 0.19 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 3:59:44 PM EST | |
| 102.00 | 0.91 | 1.52 | 1.22 | % | 0.01 | 0 | 0 | 0.50 | 0.17 | 0.02 | -0.05 | 10/8/2026 3:59:44 PM EST | |||
| 105.00 | 0.61 | 1.10 | 0.86 | 1.02 | -0.26 | -20.32% | 0.01 | 7 | 40 | 0.50 | 0.13 | 0.02 | -0.04 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 110.00 | 0.35 | 0.96 | 0.66 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.54 | 0.08 | 0.01 | -0.03 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 115.00 | 0.01 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | 0.05 | 0.01 | -0.02 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 120.00 | 0.11 | 0.59 | 0.35 | 0.12 | +0.02 | +20.00% | 0.00 | 6 | 6 | 0.58 | 0.03 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 125.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 10/8/2026 3:59:44 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.01 | 10/8/2026 3:59:44 PM EST | |||
| 70.00 | 0.10 | 0.52 | 0.31 | 0.46 | -0.01 | -2.13% | 0.00 | 22 | 2 | 0.44 | -0.06 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 75.00 | 0.58 | 1.08 | 0.83 | 0.83 | +0.34 | +69.39% | 0.01 | 12,021 | 5 | 0.44 | -0.14 | 0.02 | -0.04 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 76.00 | 0.84 | 1.34 | 1.09 | 1.07 | +0.31 | +40.79% | 0.01 | 1 | 3 | 0.46 | -0.16 | 0.02 | -0.04 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 77.00 | 0.90 | 1.60 | 1.25 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | -0.18 | 0.02 | -0.04 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 78.00 | 1.17 | 1.91 | 1.54 | % | 0.02 | 0 | 0 | 0.46 | -0.21 | 0.02 | -0.05 | 10/8/2026 3:59:44 PM EST | |||
| 79.00 | 1.37 | 2.20 | 1.79 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.23 | 0.02 | -0.05 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 80.00 | 1.70 | 2.37 | 2.04 | 2.33 | +1.32 | +130.70% | 0.03 | 4 | 12 | 0.45 | -0.26 | 0.03 | -0.05 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 81.00 | 2.06 | 2.86 | 2.46 | 2.49 | +1.40 | +128.44% | 0.03 | 2 | 5 | 0.47 | -0.29 | 0.03 | -0.06 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 82.00 | 2.40 | 3.30 | 2.85 | 2.99 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.47 | -0.32 | 0.03 | -0.06 | 10/5/2026 | 10/8/2026 3:59:44 PM EST |
| 83.00 | 2.76 | 3.60 | 3.18 | 2.89 | +1.38 | +91.40% | 0.04 | 1 | 22 | 0.47 | -0.35 | 0.03 | -0.06 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 84.00 | 3.15 | 4.15 | 3.65 | 3.38 | +1.66 | +96.52% | 0.04 | 1 | 3 | 0.47 | -0.38 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 85.00 | 3.55 | 4.50 | 4.03 | 3.80 | +0.60 | +18.75% | 0.05 | 3 | 18 | 0.46 | -0.41 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 86.00 | 4.00 | 4.95 | 4.48 | 2.34 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.44 | 0.03 | -0.07 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 87.00 | 4.70 | 5.55 | 5.13 | 4.77 | +2.27 | +90.80% | 0.06 | 3 | 1 | 0.47 | -0.47 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 88.00 | 4.90 | 6.05 | 5.48 | 3.07 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.46 | -0.50 | 0.03 | -0.07 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 89.00 | 5.15 | 6.85 | 6.00 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.45 | -0.53 | 0.03 | -0.07 | 10/2/2026 | 10/8/2026 3:59:44 PM EST |
| 90.00 | 6.30 | 7.20 | 6.75 | 6.27 | +2.40 | +62.02% | 0.07 | 1 | 3 | 0.47 | -0.56 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 91.00 | 6.55 | 8.10 | 7.33 | 6.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.59 | 0.03 | -0.07 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 92.00 | 7.45 | 8.80 | 8.13 | 7.10 | +2.72 | +62.10% | 0.09 | 15 | 3 | 0.47 | -0.62 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 93.00 | 8.15 | 9.70 | 8.93 | 7.10 | % | 0.10 | 1 | 0 | 0.48 | -0.64 | 0.03 | -0.07 | 10/8/2026 | 10/8/2026 3:59:44 PM EST | |
| 94.00 | 8.45 | 10.45 | 9.45 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.47 | -0.67 | 0.03 | -0.07 | 10/2/2026 | 10/8/2026 3:59:44 PM EST |
| 95.00 | 9.75 | 10.95 | 10.35 | % | 0.11 | 0 | 0 | 0.48 | -0.69 | 0.03 | -0.06 | 10/8/2026 3:59:44 PM EST | |||
| 96.00 | 10.30 | 11.35 | 10.83 | 11.63 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.45 | -0.72 | 0.03 | -0.06 | 10/1/2026 | 10/8/2026 3:59:44 PM EST |
| 97.00 | 10.80 | 12.85 | 11.83 | 11.89 | % | 0.12 | 1 | 0 | 0.47 | -0.74 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:44 PM EST | |
| 98.00 | 11.50 | 13.65 | 12.58 | 9.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | -0.76 | 0.02 | -0.06 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 99.00 | 12.30 | 14.45 | 13.38 | % | 0.14 | 0 | 0 | 0.46 | -0.78 | 0.02 | -0.06 | 10/8/2026 3:59:44 PM EST | |||
| 100.00 | 13.10 | 15.00 | 14.05 | 14.74 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | -0.80 | 0.02 | -0.05 | 10/2/2026 | 10/8/2026 3:59:44 PM EST |
| 101.00 | 13.95 | 16.15 | 15.05 | % | 0.15 | 0 | 0 | 0.44 | -0.81 | 0.02 | -0.05 | 10/8/2026 3:59:44 PM EST | |||
| 102.00 | 14.80 | 17.00 | 15.90 | % | 0.16 | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.05 | 10/8/2026 3:59:44 PM EST | |||
| 105.00 | 17.15 | 19.70 | 18.43 | % | 0.18 | 0 | 0 | 0.66 | -0.87 | 0.02 | -0.04 | 10/8/2026 3:59:44 PM EST | |||
| 110.00 | 22.15 | 24.30 | 23.23 | 24.26 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.70 | -0.92 | 0.01 | -0.03 | 10/2/2026 | 10/8/2026 3:59:44 PM EST |
| 115.00 | 27.00 | 29.85 | 28.43 | % | 0.25 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.02 | 10/8/2026 3:59:44 PM EST | |||
| 120.00 | 32.00 | 34.20 | 33.10 | % | 0.28 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 10/8/2026 3:59:44 PM EST | |||
| 125.00 | 36.95 | 39.25 | 38.10 | % | 0.30 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 10/8/2026 3:59:44 PM EST | |||
| 130.00 | 41.40 | 44.85 | 43.13 | % | 0.33 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST |