Options Chain for CAMECO CORP COM (CCJ) - $89.35 as of 7/28/2026 10:38:26 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 | 30.50 | 33.25 | 31.88 | 32.96 | 0.00 | 0.00% | 0.58 | 0 | 38 | 1.50 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 7/28/2026 1:58:58 PM EST |
| 60.00 | 25.90 | 28.40 | 27.15 | 48.14 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.31 | 0.99 | 0.00 | -0.02 | 6/22/2026 | 7/28/2026 1:58:58 PM EST |
| 65.00 | 20.85 | 23.35 | 22.10 | 34.85 | 0.00 | 0.00% | 0.34 | 0 | 27 | 1.07 | 0.97 | 0.00 | -0.03 | 7/6/2026 | 7/28/2026 1:58:58 PM EST |
| 70.00 | 16.45 | 18.40 | 17.43 | 51.48 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.88 | 0.93 | 0.01 | -0.05 | 6/2/2026 | 7/28/2026 1:58:58 PM EST |
| 75.00 | 12.00 | 13.95 | 12.98 | 17.45 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.60 | 0.85 | 0.02 | -0.08 | 7/22/2026 | 7/28/2026 1:58:58 PM EST |
| 77.00 | 9.85 | 12.20 | 11.03 | % | 0.14 | 0 | 0 | 0.72 | 0.81 | 0.02 | -0.09 | 7/28/2026 1:58:58 PM EST | |||
| 78.00 | 9.65 | 11.40 | 10.53 | % | 0.13 | 0 | 0 | 0.58 | 0.79 | 0.02 | -0.09 | 7/28/2026 1:58:58 PM EST | |||
| 79.00 | 8.95 | 10.60 | 9.78 | % | 0.12 | 0 | 0 | 0.58 | 0.76 | 0.02 | -0.10 | 7/28/2026 1:58:58 PM EST | |||
| 80.00 | 8.60 | 9.90 | 9.25 | 11.40 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.60 | 0.73 | 0.03 | -0.10 | 7/27/2026 | 7/28/2026 1:58:58 PM EST |
| 81.00 | 7.85 | 9.35 | 8.60 | % | 0.11 | 0 | 0 | 0.61 | 0.71 | 0.03 | -0.11 | 7/28/2026 1:58:58 PM EST | |||
| 82.00 | 7.30 | 8.45 | 7.88 | % | 0.10 | 0 | 0 | 0.59 | 0.68 | 0.03 | -0.11 | 7/28/2026 1:58:58 PM EST | |||
| 83.00 | 6.70 | 7.95 | 7.33 | % | 0.09 | 0 | 0 | 0.60 | 0.65 | 0.03 | -0.11 | 7/28/2026 1:58:58 PM EST | |||
| 84.00 | 6.10 | 7.10 | 6.60 | 8.05 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.58 | 0.62 | 0.03 | -0.11 | 7/27/2026 | 7/28/2026 1:58:58 PM EST |
| 85.00 | 5.55 | 6.50 | 6.03 | 5.05 | -2.20 | -30.35% | 0.07 | 7 | 142 | 0.57 | 0.59 | 0.03 | -0.11 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 86.00 | 5.00 | 5.85 | 5.43 | 5.25 | -1.50 | -22.23% | 0.06 | 20 | 258 | 0.57 | 0.56 | 0.03 | -0.12 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 87.00 | 4.60 | 5.00 | 4.80 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.57 | 0.52 | 0.03 | -0.12 | 7/27/2026 | 7/28/2026 1:58:58 PM EST |
| 88.00 | 4.15 | 5.00 | 4.58 | 6.05 | +0.17 | +2.90% | 0.05 | 1 | 26 | 0.57 | 0.49 | 0.03 | -0.11 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 89.00 | 3.75 | 4.60 | 4.18 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.58 | 0.46 | 0.03 | -0.11 | 7/24/2026 | 7/28/2026 1:58:58 PM EST |
| 90.00 | 3.35 | 3.85 | 3.60 | 3.70 | -1.30 | -26.00% | 0.04 | 2 | 1,595 | 0.57 | 0.43 | 0.03 | -0.11 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 91.00 | 3.00 | 3.65 | 3.33 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.57 | 0.40 | 0.03 | -0.11 | 7/27/2026 | 7/28/2026 1:58:58 PM EST |
| 92.00 | 2.59 | 3.35 | 2.97 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.56 | 0.37 | 0.03 | -0.11 | 7/27/2026 | 7/28/2026 1:58:58 PM EST |
| 93.00 | 2.36 | 2.98 | 2.67 | 2.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | 0.34 | 0.03 | -0.10 | 7/24/2026 | 7/28/2026 1:58:58 PM EST |
| 94.00 | 2.08 | 2.35 | 2.22 | 4.41 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.56 | 0.32 | 0.03 | -0.10 | 7/22/2026 | 7/28/2026 1:58:58 PM EST |
| 95.00 | 1.91 | 2.06 | 1.99 | 2.26 | -0.84 | -27.10% | 0.02 | 17 | 511 | 0.56 | 0.29 | 0.03 | -0.10 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 96.00 | 1.64 | 2.19 | 1.92 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.57 | 0.27 | 0.03 | -0.09 | 7/27/2026 | 7/28/2026 1:58:58 PM EST |
| 97.00 | 1.40 | 1.95 | 1.68 | 1.64 | -1.18 | -41.85% | 0.02 | 2 | 45 | 0.56 | 0.24 | 0.03 | -0.09 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 98.00 | 1.26 | 1.76 | 1.51 | % | 0.02 | 0 | 0 | 0.56 | 0.22 | 0.02 | -0.08 | 7/28/2026 1:58:58 PM EST | |||
| 99.00 | 1.15 | 1.55 | 1.35 | % | 0.01 | 0 | 0 | 0.57 | 0.20 | 0.02 | -0.08 | 7/28/2026 1:58:58 PM EST | |||
| 100.00 | 1.02 | 1.25 | 1.14 | 1.12 | -0.68 | -37.78% | 0.01 | 12 | 1,518 | 0.56 | 0.18 | 0.02 | -0.07 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 105.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.40 | -38.10% | 0.01 | 47 | 762 | 0.56 | 0.11 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 110.00 | 0.27 | 0.41 | 0.34 | 0.32 | -0.24 | -42.86% | 0.00 | 31 | 2,345 | 0.59 | 0.06 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 115.00 | 0.13 | 0.79 | 0.46 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 584 | 0.67 | 0.03 | 0.01 | -0.02 | 7/27/2026 | 7/28/2026 1:58:58 PM EST |
| 120.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.09 | -45.00% | 0.00 | 11 | 390 | 0.63 | 0.02 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 125.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 555 | 0.65 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 130.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 3,170 | 0.63 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:58:58 PM EST |
| 140.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 1:58:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.22 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 1:58:58 PM EST |
| 150.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 1.21 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 1:58:58 PM EST |
| 155.00 | 0.00 | 0.52 | 0.26 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.25 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/28/2026 1:58:58 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 651 | 1.32 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 1:58:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.45 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/28/2026 1:58:58 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 1:58:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.55 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/28/2026 1:58:58 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 | 0.07 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 60.00 | 0.01 | 0.17 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 14 | 50 | 0.65 | -0.01 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 65.00 | 0.10 | 0.29 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.63 | -0.03 | 0.00 | -0.03 | 7/24/2026 | 7/28/2026 1:58:58 PM EST |
| 70.00 | 0.43 | 0.47 | 0.45 | 0.42 | +0.07 | +20.00% | 0.01 | 4,536 | 218 | 0.60 | -0.07 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 75.00 | 0.98 | 1.08 | 1.03 | 1.02 | +0.17 | +20.00% | 0.01 | 268 | 19,813 | 0.58 | -0.15 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 77.00 | 1.33 | 1.66 | 1.50 | 1.55 | +0.45 | +40.91% | 0.02 | 4 | 497 | 0.59 | -0.19 | 0.02 | -0.09 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 78.00 | 1.55 | 1.76 | 1.66 | 1.94 | +0.64 | +49.24% | 0.02 | 2 | 45 | 0.57 | -0.21 | 0.02 | -0.09 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 79.00 | 1.82 | 1.99 | 1.91 | 2.07 | +0.67 | +47.86% | 0.02 | 1 | 6 | 0.58 | -0.24 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 80.00 | 2.10 | 2.36 | 2.23 | 2.15 | +0.42 | +24.28% | 0.03 | 3,648 | 41,527 | 0.58 | -0.27 | 0.03 | -0.10 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 81.00 | 2.43 | 2.55 | 2.49 | 2.45 | +0.35 | +16.67% | 0.03 | 53 | 25 | 0.57 | -0.29 | 0.03 | -0.11 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 82.00 | 2.76 | 3.10 | 2.93 | 2.60 | +0.28 | +12.07% | 0.04 | 12 | 43 | 0.58 | -0.32 | 0.03 | -0.11 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 83.00 | 3.20 | 3.45 | 3.33 | 3.74 | +1.03 | +38.01% | 0.04 | 18 | 27 | 0.58 | -0.35 | 0.03 | -0.11 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 84.00 | 3.60 | 3.95 | 3.78 | 4.10 | +1.77 | +75.97% | 0.04 | 40 | 44 | 0.57 | -0.38 | 0.03 | -0.11 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 85.00 | 4.05 | 4.40 | 4.23 | 4.10 | +0.79 | +23.87% | 0.05 | 153 | 1,438 | 0.57 | -0.41 | 0.03 | -0.11 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 86.00 | 4.55 | 4.95 | 4.75 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.58 | -0.44 | 0.03 | -0.12 | 7/24/2026 | 7/28/2026 1:58:58 PM EST |
| 87.00 | 4.80 | 5.35 | 5.08 | 4.85 | +0.50 | +11.50% | 0.06 | 2 | 22 | 0.56 | -0.48 | 0.03 | -0.12 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 88.00 | 5.60 | 5.90 | 5.75 | 5.37 | -0.38 | -6.61% | 0.07 | 13 | 11 | 0.57 | -0.51 | 0.03 | -0.11 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 89.00 | 5.95 | 6.65 | 6.30 | 6.50 | +0.70 | +12.07% | 0.07 | 1 | 14 | 0.57 | -0.54 | 0.03 | -0.11 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 90.00 | 6.85 | 7.15 | 7.00 | 6.73 | +0.96 | +16.64% | 0.08 | 7 | 1,851 | 0.57 | -0.57 | 0.03 | -0.11 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 91.00 | 7.25 | 7.95 | 7.60 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.59 | -0.60 | 0.03 | -0.11 | 7/22/2026 | 7/28/2026 1:58:58 PM EST |
| 92.00 | 7.95 | 8.50 | 8.23 | 8.15 | +1.01 | +14.15% | 0.09 | 1 | 6 | 0.57 | -0.63 | 0.03 | -0.11 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 93.00 | 8.80 | 9.25 | 9.03 | 6.27 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.58 | -0.66 | 0.03 | -0.10 | 7/27/2026 | 7/28/2026 1:58:58 PM EST |
| 94.00 | 8.80 | 9.95 | 9.38 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.53 | -0.68 | 0.03 | -0.10 | 7/23/2026 | 7/28/2026 1:58:58 PM EST |
| 95.00 | 10.30 | 10.75 | 10.53 | 9.72 | +0.96 | +10.96% | 0.11 | 9 | 753 | 0.58 | -0.71 | 0.03 | -0.10 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 96.00 | 10.80 | 11.55 | 11.18 | 11.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | -0.73 | 0.03 | -0.09 | 7/21/2026 | 7/28/2026 1:58:58 PM EST |
| 97.00 | 10.95 | 12.35 | 11.65 | % | 0.12 | 0 | 0 | 0.51 | -0.76 | 0.03 | -0.09 | 7/28/2026 1:58:58 PM EST | |||
| 98.00 | 11.60 | 13.95 | 12.78 | % | 0.13 | 0 | 0 | 0.75 | -0.78 | 0.02 | -0.08 | 7/28/2026 1:58:58 PM EST | |||
| 99.00 | 12.50 | 14.70 | 13.60 | % | 0.14 | 0 | 0 | 0.74 | -0.80 | 0.02 | -0.08 | 7/28/2026 1:58:58 PM EST | |||
| 100.00 | 13.75 | 15.65 | 14.70 | 14.00 | +0.70 | +5.27% | 0.15 | 8 | 1,783 | 0.77 | -0.82 | 0.02 | -0.07 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 105.00 | 17.75 | 20.10 | 18.93 | 16.92 | 0.00 | 0.00% | 0.18 | 0 | 234 | 0.82 | -0.89 | 0.02 | -0.05 | 7/27/2026 | 7/28/2026 1:58:58 PM EST |
| 110.00 | 22.95 | 24.45 | 23.70 | 23.58 | +2.19 | +10.24% | 0.22 | 6 | 355 | 0.75 | -0.94 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 1:58:58 PM EST |
| 115.00 | 27.25 | 29.60 | 28.43 | 26.49 | 0.00 | 0.00% | 0.25 | 0 | 44 | 0.95 | -0.97 | 0.01 | -0.02 | 7/27/2026 | 7/28/2026 1:58:58 PM EST |
| 120.00 | 31.95 | 34.55 | 33.25 | 32.64 | 0.00 | 0.00% | 0.28 | 0 | 120 | 1.03 | -0.98 | 0.00 | -0.01 | 7/24/2026 | 7/28/2026 1:58:58 PM EST |
| 125.00 | 36.75 | 39.80 | 38.28 | 36.88 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 7/16/2026 | 7/28/2026 1:58:58 PM EST |
| 130.00 | 42.00 | 44.55 | 43.28 | 28.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 1:58:58 PM EST |
| 135.00 | 46.65 | 50.00 | 48.33 | 41.02 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/28/2026 1:58:58 PM EST |
| 140.00 | 51.95 | 54.85 | 53.40 | 41.41 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 1:58:58 PM EST |
| 145.00 | 56.65 | 59.95 | 58.30 | % | 0.40 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:58 PM EST | |||
| 150.00 | 61.65 | 64.80 | 63.23 | 46.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 1:58:58 PM EST |
| 155.00 | 66.95 | 69.95 | 68.45 | % | 0.44 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:58 PM EST | |||
| 160.00 | 71.65 | 75.00 | 73.33 | % | 0.46 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:58 PM EST | |||
| 165.00 | 76.70 | 80.00 | 78.35 | % | 0.47 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:58 PM EST | |||
| 170.00 | 81.95 | 84.95 | 83.45 | % | 0.49 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:58 PM EST | |||
| 175.00 | 86.95 | 89.95 | 88.45 | 60.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/28/2026 1:58:58 PM EST |