Options Chain for CAMECO CORP COM (CCJ) - $102.09 as of 1/7/2026 11:57:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.05 | 49.30 | 47.68 | % | 0.87 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 60.00 | 41.10 | 44.35 | 42.73 | % | 0.71 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 1/7/2026 12:58:57 PM EST | |||
| 65.00 | 36.20 | 39.45 | 37.83 | % | 0.58 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 1/7/2026 12:58:57 PM EST | |||
| 70.00 | 31.30 | 34.55 | 32.93 | % | 0.47 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 1/7/2026 12:58:57 PM EST | |||
| 75.00 | 26.45 | 29.30 | 27.88 | % | 0.37 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.04 | 1/7/2026 12:58:57 PM EST | |||
| 79.00 | 22.65 | 25.55 | 24.10 | % | 0.31 | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.05 | 1/7/2026 12:58:57 PM EST | |||
| 80.00 | 21.75 | 24.60 | 23.18 | % | 0.29 | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.05 | 1/7/2026 12:58:57 PM EST | |||
| 81.00 | 20.80 | 23.70 | 22.25 | % | 0.27 | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.05 | 1/7/2026 12:58:57 PM EST | |||
| 82.00 | 19.90 | 22.50 | 21.20 | % | 0.26 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.06 | 1/7/2026 12:58:57 PM EST | |||
| 83.00 | 19.00 | 21.55 | 20.28 | % | 0.24 | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.06 | 1/7/2026 12:58:57 PM EST | |||
| 84.00 | 18.10 | 20.65 | 19.38 | % | 0.23 | 0 | 0 | 0.72 | 0.89 | 0.01 | -0.06 | 1/7/2026 12:58:57 PM EST | |||
| 85.00 | 17.20 | 19.70 | 18.45 | % | 0.22 | 0 | 0 | 0.69 | 0.87 | 0.01 | -0.07 | 1/7/2026 12:58:57 PM EST | |||
| 86.00 | 16.35 | 18.50 | 17.43 | 15.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | 0.86 | 0.01 | -0.07 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 87.00 | 15.45 | 18.00 | 16.73 | % | 0.19 | 0 | 0 | 0.67 | 0.85 | 0.01 | -0.07 | 1/7/2026 12:58:57 PM EST | |||
| 88.00 | 14.65 | 17.20 | 15.93 | % | 0.18 | 0 | 0 | 0.47 | 0.83 | 0.01 | -0.08 | 1/7/2026 12:58:57 PM EST | |||
| 89.00 | 13.80 | 16.40 | 15.10 | % | 0.17 | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.08 | 1/7/2026 12:58:57 PM EST | |||
| 90.00 | 14.85 | 15.45 | 15.15 | % | 0.17 | 0 | 0 | 0.52 | 0.80 | 0.02 | -0.08 | 1/7/2026 12:58:57 PM EST | |||
| 91.00 | 12.65 | 14.70 | 13.68 | % | 0.15 | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.08 | 1/7/2026 12:58:57 PM EST | |||
| 92.00 | 11.90 | 14.15 | 13.03 | % | 0.14 | 0 | 0 | 0.50 | 0.77 | 0.02 | -0.09 | 1/7/2026 12:58:57 PM EST | |||
| 93.00 | 11.15 | 13.45 | 12.30 | % | 0.13 | 0 | 0 | 0.52 | 0.75 | 0.02 | -0.09 | 1/7/2026 12:58:57 PM EST | |||
| 94.00 | 10.90 | 12.45 | 11.68 | % | 0.12 | 0 | 0 | 0.53 | 0.73 | 0.02 | -0.09 | 1/7/2026 12:58:57 PM EST | |||
| 95.00 | 11.00 | 11.95 | 11.48 | 10.25 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.53 | 0.71 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 96.00 | 9.20 | 11.50 | 10.35 | 10.47 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | 0.69 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 97.00 | 8.70 | 10.55 | 9.63 | 10.05 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.51 | 0.66 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 98.00 | 9.05 | 10.40 | 9.73 | 9.47 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.54 | 0.64 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 99.00 | 7.60 | 9.30 | 8.45 | 8.82 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | 0.62 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 100.00 | 7.30 | 8.80 | 8.05 | 6.75 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.52 | 0.59 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 101.00 | 7.30 | 8.10 | 7.70 | 7.75 | +3.10 | +66.67% | 0.08 | 4 | 1 | 0.51 | 0.57 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 102.00 | 6.50 | 7.60 | 7.05 | 7.00 | +0.59 | +9.21% | 0.07 | 2 | 2 | 0.52 | 0.55 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 103.00 | 6.30 | 7.20 | 6.75 | 6.21 | % | 0.07 | 2 | 0 | 0.53 | 0.52 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 12:58:57 PM EST | |
| 104.00 | 5.50 | 6.85 | 6.18 | % | 0.06 | 0 | 0 | 0.53 | 0.50 | 0.02 | -0.10 | 1/7/2026 12:58:57 PM EST | |||
| 105.00 | 5.40 | 6.50 | 5.95 | 5.95 | -0.13 | -2.14% | 0.06 | 1 | 23 | 0.53 | 0.48 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 106.00 | 4.95 | 5.95 | 5.45 | 5.20 | -0.32 | -5.80% | 0.05 | 10 | 6 | 0.50 | 0.45 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 110.00 | 3.55 | 4.45 | 4.00 | 4.17 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.53 | 0.37 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 115.00 | 2.35 | 3.35 | 2.85 | 2.72 | +0.77 | +39.49% | 0.02 | 1 | 2 | 0.54 | 0.28 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 120.00 | 1.48 | 2.32 | 1.90 | % | 0.02 | 0 | 0 | 0.54 | 0.21 | 0.02 | -0.08 | 1/7/2026 12:58:57 PM EST | |||
| 125.00 | 0.94 | 1.50 | 1.22 | % | 0.01 | 0 | 0 | 0.53 | 0.16 | 0.01 | -0.06 | 1/7/2026 12:58:57 PM EST | |||
| 130.00 | 0.35 | 1.50 | 0.93 | % | 0.01 | 0 | 0 | 0.55 | 0.12 | 0.01 | -0.05 | 1/7/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 1/7/2026 12:58:57 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 1/7/2026 12:58:57 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 1/7/2026 12:58:57 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.04 | 1/7/2026 12:58:57 PM EST | |||
| 79.00 | 0.20 | 1.16 | 0.68 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.58 | -0.06 | 0.01 | -0.05 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 80.00 | 0.14 | 1.05 | 0.60 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | -0.07 | 0.01 | -0.05 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 81.00 | 0.16 | 1.10 | 0.63 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.01 | -0.05 | 1/7/2026 12:58:57 PM EST | |||
| 82.00 | 0.25 | 1.39 | 0.82 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.54 | -0.09 | 0.01 | -0.06 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 83.00 | 0.21 | 1.65 | 0.93 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.10 | 0.01 | -0.06 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 84.00 | 0.45 | 1.60 | 1.03 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | -0.11 | 0.01 | -0.06 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 85.00 | 0.31 | 1.70 | 1.01 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | -0.13 | 0.01 | -0.07 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 86.00 | 0.99 | 1.80 | 1.40 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.14 | 0.01 | -0.07 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 87.00 | 0.44 | 2.15 | 1.30 | % | 0.01 | 0 | 0 | 0.50 | -0.15 | 0.01 | -0.07 | 1/7/2026 12:58:57 PM EST | |||
| 88.00 | 1.00 | 2.15 | 1.58 | % | 0.02 | 0 | 0 | 0.52 | -0.17 | 0.01 | -0.08 | 1/7/2026 12:58:57 PM EST | |||
| 89.00 | 0.43 | 2.35 | 1.39 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.18 | 0.01 | -0.08 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 90.00 | 1.59 | 2.15 | 1.87 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.20 | 0.02 | -0.08 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 91.00 | 1.72 | 3.60 | 2.66 | 2.10 | -0.01 | -0.48% | 0.03 | 2 | 12 | 0.57 | -0.21 | 0.02 | -0.08 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 92.00 | 1.98 | 2.99 | 2.49 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.52 | -0.23 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 93.00 | 2.15 | 3.10 | 2.63 | 2.66 | -1.00 | -27.33% | 0.03 | 3 | 1 | 0.51 | -0.25 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 94.00 | 2.60 | 3.90 | 3.25 | 3.31 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | -0.27 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 95.00 | 2.70 | 4.10 | 3.40 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.52 | -0.29 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 96.00 | 3.05 | 4.45 | 3.75 | 3.84 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | -0.31 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 97.00 | 3.55 | 5.40 | 4.48 | 4.33 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.55 | -0.34 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 98.00 | 3.95 | 5.05 | 4.50 | 4.50 | % | 0.05 | 2 | 0 | 0.51 | -0.36 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 12:58:57 PM EST | |
| 99.00 | 3.40 | 5.65 | 4.53 | % | 0.05 | 0 | 0 | 0.48 | -0.38 | 0.02 | -0.10 | 1/7/2026 12:58:57 PM EST | |||
| 100.00 | 4.80 | 6.50 | 5.65 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | -0.41 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 101.00 | 4.30 | 6.55 | 5.43 | 6.11 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.43 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 102.00 | 5.65 | 7.50 | 6.58 | 6.80 | +0.41 | +6.42% | 0.06 | 10 | 1 | 0.54 | -0.45 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 103.00 | 6.35 | 7.70 | 7.03 | % | 0.07 | 0 | 0 | 0.52 | -0.48 | 0.02 | -0.10 | 1/7/2026 12:58:57 PM EST | |||
| 104.00 | 5.70 | 8.10 | 6.90 | % | 0.07 | 0 | 0 | 0.46 | -0.50 | 0.02 | -0.10 | 1/7/2026 12:58:57 PM EST | |||
| 105.00 | 7.25 | 8.65 | 7.95 | % | 0.08 | 0 | 0 | 0.52 | -0.52 | 0.02 | -0.10 | 1/7/2026 12:58:57 PM EST | |||
| 106.00 | 7.90 | 9.25 | 8.58 | % | 0.08 | 0 | 0 | 0.52 | -0.55 | 0.02 | -0.10 | 1/7/2026 12:58:57 PM EST | |||
| 110.00 | 10.45 | 11.75 | 11.10 | % | 0.10 | 0 | 0 | 0.53 | -0.63 | 0.02 | -0.09 | 1/7/2026 12:58:57 PM EST | |||
| 115.00 | 14.15 | 15.35 | 14.75 | % | 0.13 | 0 | 0 | 0.52 | -0.72 | 0.02 | -0.09 | 1/7/2026 12:58:57 PM EST | |||
| 120.00 | 17.70 | 20.70 | 19.20 | % | 0.16 | 0 | 0 | 0.68 | -0.79 | 0.02 | -0.08 | 1/7/2026 12:58:57 PM EST | |||
| 125.00 | 22.10 | 25.05 | 23.58 | % | 0.19 | 0 | 0 | 0.70 | -0.84 | 0.01 | -0.06 | 1/7/2026 12:58:57 PM EST | |||
| 130.00 | 26.75 | 29.65 | 28.20 | % | 0.22 | 0 | 0 | 0.74 | -0.88 | 0.01 | -0.05 | 1/7/2026 12:58:57 PM EST |