Options Chain for CAMECO CORP COM (CCJ) - $118.26 as of 5/5/2026 2:07:13 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 | 93.00 | 96.65 | 94.83 | % | 4.74 | 0 | 22 | 3.72 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:03 PM EST | |||
| 23.00 | 90.65 | 93.85 | 92.25 | 97.77 | 0.00 | 0.00% | 4.01 | 0 | 60 | 3.39 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:03 PM EST |
| 25.00 | 88.95 | 91.70 | 90.33 | % | 3.61 | 0 | 42 | 3.21 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:03 PM EST | |||
| 28.00 | 85.85 | 88.70 | 87.28 | 95.00 | 0.00 | 0.00% | 3.12 | 0 | 35 | 2.96 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 4:00:03 PM EST |
| 30.00 | 83.45 | 86.85 | 85.15 | % | 2.84 | 0 | 94 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:03 PM EST | |||
| 33.00 | 80.45 | 83.50 | 81.98 | % | 2.48 | 0 | 35 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:03 PM EST | |||
| 35.00 | 78.60 | 81.85 | 80.23 | 84.13 | 0.00 | 0.00% | 2.29 | 0 | 255 | 2.54 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 4:00:03 PM EST |
| 38.00 | 75.30 | 78.75 | 77.03 | % | 2.03 | 0 | 64 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:03 PM EST | |||
| 40.00 | 73.70 | 76.40 | 75.05 | % | 1.88 | 0 | 202 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:03 PM EST | |||
| 42.00 | 71.50 | 74.85 | 73.18 | % | 1.74 | 0 | 286 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:03 PM EST | |||
| 45.00 | 68.55 | 71.95 | 70.25 | 74.18 | 0.00 | 0.00% | 1.56 | 0 | 67 | 2.04 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 4:00:03 PM EST |
| 47.00 | 67.05 | 69.40 | 68.23 | % | 1.45 | 0 | 94 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:03 PM EST | |||
| 50.00 | 63.55 | 66.45 | 65.00 | 74.90 | 0.00 | 0.00% | 1.30 | 0 | 179 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 4:00:03 PM EST |
| 55.00 | 58.65 | 61.40 | 60.03 | 67.00 | +12.19 | +22.24% | 1.09 | 1 | 276 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 60.00 | 53.90 | 56.35 | 55.13 | 55.58 | -4.23 | -7.08% | 0.92 | 1 | 189 | 1.31 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 65.00 | 48.95 | 51.75 | 50.35 | 51.69 | 0.00 | 0.00% | 0.77 | 0 | 254 | 1.25 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/5/2026 4:00:03 PM EST |
| 70.00 | 44.05 | 46.50 | 45.28 | 50.21 | 0.00 | 0.00% | 0.65 | 0 | 932 | 1.06 | 0.99 | 0.00 | -0.02 | 4/28/2026 | 5/5/2026 4:00:03 PM EST |
| 75.00 | 39.15 | 41.65 | 40.40 | 48.84 | 0.00 | 0.00% | 0.54 | 0 | 388 | 0.97 | 0.98 | 0.00 | -0.03 | 4/27/2026 | 5/5/2026 4:00:03 PM EST |
| 80.00 | 34.40 | 36.80 | 35.60 | 36.45 | +1.02 | +2.88% | 0.45 | 12 | 343 | 0.87 | 0.96 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 85.00 | 29.55 | 31.95 | 30.75 | 32.59 | -4.01 | -10.96% | 0.36 | 801 | 1,707 | 0.78 | 0.93 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 90.00 | 25.05 | 27.45 | 26.25 | 30.15 | 0.00 | 0.00% | 0.29 | 0 | 1,261 | 0.72 | 0.89 | 0.01 | -0.06 | 5/4/2026 | 5/5/2026 4:00:03 PM EST |
| 95.00 | 21.20 | 23.15 | 22.18 | 22.00 | -4.50 | -16.99% | 0.23 | 1 | 562 | 0.59 | 0.85 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 100.00 | 17.60 | 19.25 | 18.43 | 19.65 | -3.25 | -14.20% | 0.18 | 5 | 865 | 0.60 | 0.79 | 0.01 | -0.09 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 105.00 | 14.25 | 15.80 | 15.03 | 14.70 | -3.45 | -19.01% | 0.14 | 300 | 4,476 | 0.60 | 0.71 | 0.01 | -0.10 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 110.00 | 11.40 | 11.95 | 11.68 | 11.91 | -2.64 | -18.15% | 0.11 | 41 | 1,606 | 0.58 | 0.63 | 0.02 | -0.11 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 115.00 | 8.45 | 9.75 | 9.10 | 8.75 | -3.25 | -27.09% | 0.08 | 93 | 1,093 | 0.57 | 0.54 | 0.02 | -0.11 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 120.00 | 6.60 | 7.10 | 6.85 | 7.10 | -2.04 | -22.32% | 0.06 | 230 | 2,852 | 0.56 | 0.45 | 0.02 | -0.11 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 125.00 | 5.00 | 5.35 | 5.18 | 5.25 | -2.05 | -28.09% | 0.04 | 249 | 1,949 | 0.56 | 0.37 | 0.02 | -0.10 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 130.00 | 3.65 | 3.95 | 3.80 | 3.95 | -1.50 | -27.53% | 0.03 | 142 | 4,286 | 0.56 | 0.30 | 0.02 | -0.09 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 135.00 | 2.71 | 2.94 | 2.83 | 2.85 | -1.30 | -31.33% | 0.02 | 396 | 2,338 | 0.56 | 0.24 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 140.00 | 1.99 | 2.19 | 2.09 | 2.10 | -1.00 | -32.26% | 0.01 | 93 | 3,034 | 0.57 | 0.19 | 0.01 | -0.07 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 145.00 | 1.42 | 1.72 | 1.57 | 1.50 | -0.92 | -38.02% | 0.01 | 119 | 859 | 0.57 | 0.15 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 150.00 | 1.10 | 1.22 | 1.16 | 1.15 | -0.55 | -32.36% | 0.01 | 403 | 2,844 | 0.58 | 0.11 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 155.00 | 0.73 | 1.15 | 0.94 | 0.90 | -0.58 | -39.19% | 0.01 | 15 | 349 | 0.60 | 0.09 | 0.01 | -0.04 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 160.00 | 0.44 | 0.89 | 0.67 | 0.66 | -0.42 | -38.89% | 0.00 | 91 | 5,604 | 0.59 | 0.07 | 0.01 | -0.04 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 165.00 | 0.29 | 1.08 | 0.69 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.63 | 0.05 | 0.00 | -0.03 | 4/30/2026 | 5/5/2026 4:00:03 PM EST |
| 170.00 | 0.22 | 0.56 | 0.39 | 0.35 | -0.46 | -56.79% | 0.00 | 26 | 1,072 | 0.60 | 0.04 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 175.00 | 0.17 | 0.52 | 0.35 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.63 | 0.03 | 0.00 | -0.02 | 5/4/2026 | 5/5/2026 4:00:03 PM EST |
| 180.00 | 0.16 | 0.60 | 0.38 | 0.40 | -0.14 | -25.93% | 0.00 | 20 | 100 | 0.67 | 0.02 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 185.00 | 0.10 | 0.54 | 0.32 | 0.29 | -0.10 | -25.65% | 0.00 | 9 | 1,318 | 0.67 | 0.02 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.67 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.82 | 0.01 | 0.00 | -0.01 | 4/28/2026 | 5/5/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.59 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.83 | 0.01 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 4:00:03 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 | 1.75 | 0.88 | % | 0.04 | 0 | 31 | 3.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 5 | 3.24 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 15 | 3.08 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 58 | 2.85 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 80 | 2.72 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 1.75 | 0.88 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 136 | 2.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 116 | 2.42 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 129 | 2.27 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/5/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 1.76 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 90 | 2.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 1.76 | 0.88 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 424 | 2.09 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 1.77 | 0.89 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.96 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 1.48 | 0.74 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.80 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.27 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.59 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,287 | 1.25 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.51 | 0.28 | 0.10 | -0.03 | -23.08% | 0.00 | 5 | 594 | 0.93 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 65.00 | 0.01 | 0.30 | 0.16 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 514 | 0.73 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 70.00 | 0.05 | 0.38 | 0.22 | 0.29 | +0.10 | +52.64% | 0.00 | 2 | 2,987 | 0.70 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 0.72 | -0.02 | 0.00 | -0.03 | 5/4/2026 | 5/5/2026 4:00:03 PM EST |
| 80.00 | 0.24 | 0.50 | 0.37 | 0.44 | -0.02 | -4.35% | 0.00 | 19 | 2,148 | 0.61 | -0.04 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 85.00 | 0.54 | 0.80 | 0.67 | 0.73 | +0.06 | +8.96% | 0.01 | 112 | 20,607 | 0.60 | -0.07 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 90.00 | 1.23 | 1.34 | 1.29 | 1.23 | +0.13 | +11.82% | 0.01 | 17,483 | 9,212 | 0.61 | -0.11 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 95.00 | 1.71 | 2.20 | 1.96 | 2.05 | +0.39 | +23.50% | 0.02 | 60 | 2,035 | 0.59 | -0.15 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 100.00 | 3.05 | 3.25 | 3.15 | 3.00 | +0.40 | +15.39% | 0.03 | 412 | 4,394 | 0.59 | -0.21 | 0.01 | -0.09 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 105.00 | 4.60 | 4.75 | 4.68 | 4.77 | +0.92 | +23.90% | 0.04 | 82 | 839 | 0.58 | -0.29 | 0.01 | -0.10 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 110.00 | 6.50 | 6.80 | 6.65 | 6.75 | +1.30 | +23.86% | 0.06 | 44 | 1,703 | 0.58 | -0.37 | 0.02 | -0.11 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 115.00 | 8.80 | 9.15 | 8.98 | 8.78 | +1.08 | +14.03% | 0.08 | 43 | 792 | 0.57 | -0.46 | 0.02 | -0.11 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 120.00 | 11.15 | 12.40 | 11.78 | 12.00 | +1.55 | +14.84% | 0.10 | 501 | 838 | 0.56 | -0.55 | 0.02 | -0.11 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 125.00 | 14.10 | 15.55 | 14.83 | 12.35 | 0.00 | 0.00% | 0.12 | 0 | 230 | 0.55 | -0.63 | 0.02 | -0.10 | 5/1/2026 | 5/5/2026 4:00:03 PM EST |
| 130.00 | 18.50 | 19.20 | 18.85 | 19.95 | 0.00 | 0.00% | 0.15 | 0 | 458 | 0.57 | -0.70 | 0.02 | -0.09 | 4/29/2026 | 5/5/2026 4:00:03 PM EST |
| 135.00 | 21.80 | 23.50 | 22.65 | 21.90 | -1.85 | -7.79% | 0.17 | 28 | 251 | 0.55 | -0.76 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 140.00 | 25.60 | 27.50 | 26.55 | 27.30 | +2.30 | +9.20% | 0.19 | 45 | 57 | 0.51 | -0.81 | 0.01 | -0.07 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 145.00 | 30.40 | 32.50 | 31.45 | 30.70 | -8.91 | -22.50% | 0.22 | 10 | 13 | 0.54 | -0.85 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 150.00 | 35.00 | 36.60 | 35.80 | 39.54 | 0.00 | 0.00% | 0.24 | 0 | 42 | 0.67 | -0.89 | 0.01 | -0.05 | 4/2/2026 | 5/5/2026 4:00:03 PM EST |
| 155.00 | 39.50 | 42.15 | 40.83 | % | 0.26 | 0 | 19 | 0.79 | -0.91 | 0.01 | -0.04 | 5/5/2026 4:00:03 PM EST | |||
| 160.00 | 44.35 | 46.75 | 45.55 | 44.40 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.80 | -0.93 | 0.01 | -0.04 | 4/8/2026 | 5/5/2026 4:00:03 PM EST |
| 165.00 | 49.15 | 51.90 | 50.53 | % | 0.31 | 0 | 6 | 0.86 | -0.95 | 0.00 | -0.03 | 5/5/2026 4:00:03 PM EST | |||
| 170.00 | 54.05 | 56.60 | 55.33 | % | 0.33 | 0 | 16 | 0.88 | -0.96 | 0.00 | -0.02 | 5/5/2026 4:00:03 PM EST | |||
| 175.00 | 58.80 | 61.55 | 60.18 | % | 0.34 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.02 | 5/5/2026 4:00:03 PM EST | |||
| 180.00 | 63.90 | 66.50 | 65.20 | % | 0.36 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 5/5/2026 4:00:03 PM EST | |||
| 185.00 | 68.95 | 71.80 | 70.38 | % | 0.38 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 5/5/2026 4:00:03 PM EST | |||
| 190.00 | 74.15 | 76.80 | 75.48 | % | 0.40 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 5/5/2026 4:00:03 PM EST | |||
| 195.00 | 79.05 | 81.55 | 80.30 | 71.00 | % | 0.41 | 1 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |