Options Chain for CAMECO CORP COM (CCJ) - $87.47 as of 10/6/2026 10:38:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.55 | 42.10 | 40.83 | 43.35 | 0.00 | 0.00% | 0.82 | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:00 PM EST |
| 55.00 | 34.55 | 37.00 | 35.78 | 40.62 | 0.00 | 0.00% | 0.65 | 0 | 33 | 2.09 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/5/2026 4:00:00 PM EST |
| 60.00 | 29.60 | 32.15 | 30.88 | 32.40 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.86 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:00 PM EST |
| 65.00 | 24.60 | 27.10 | 25.85 | % | 0.40 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 70.00 | 19.55 | 22.10 | 20.83 | 22.62 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.45 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:00 PM EST |
| 75.00 | 14.60 | 17.10 | 15.85 | 13.75 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.83 | 0.98 | 0.01 | -0.03 | 9/25/2026 | 10/5/2026 4:00:00 PM EST |
| 76.00 | 13.65 | 16.10 | 14.88 | % | 0.20 | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.04 | 10/5/2026 4:00:00 PM EST | |||
| 77.00 | 12.65 | 15.15 | 13.90 | % | 0.18 | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.04 | 10/5/2026 4:00:00 PM EST | |||
| 78.00 | 11.60 | 13.65 | 12.63 | % | 0.16 | 0 | 0 | 0.83 | 0.94 | 0.02 | -0.05 | 10/5/2026 4:00:00 PM EST | |||
| 79.00 | 10.90 | 13.15 | 12.03 | % | 0.15 | 0 | 0 | 0.81 | 0.91 | 0.02 | -0.07 | 10/5/2026 4:00:00 PM EST | |||
| 80.00 | 9.75 | 12.15 | 10.95 | 8.27 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.42 | 0.89 | 0.03 | -0.07 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 81.00 | 8.60 | 10.85 | 9.73 | % | 0.12 | 0 | 0 | 0.50 | 0.86 | 0.03 | -0.08 | 10/5/2026 4:00:00 PM EST | |||
| 82.00 | 7.90 | 10.30 | 9.10 | % | 0.11 | 0 | 0 | 0.53 | 0.82 | 0.04 | -0.09 | 10/5/2026 4:00:00 PM EST | |||
| 83.00 | 7.05 | 9.45 | 8.25 | 3.95 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.48 | 0.78 | 0.04 | -0.10 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 84.00 | 6.35 | 8.40 | 7.38 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.48 | 0.73 | 0.05 | -0.11 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 85.00 | 6.00 | 6.95 | 6.48 | 6.32 | +1.97 | +45.29% | 0.08 | 3 | 590 | 0.44 | 0.68 | 0.06 | -0.12 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 86.00 | 4.70 | 6.50 | 5.60 | 6.00 | +2.50 | +71.43% | 0.07 | 1 | 53 | 0.42 | 0.62 | 0.06 | -0.12 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 87.00 | 4.00 | 5.85 | 4.93 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.40 | 0.56 | 0.06 | -0.12 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 88.00 | 3.45 | 4.80 | 4.13 | 4.21 | +1.50 | +55.36% | 0.05 | 1 | 66 | 0.42 | 0.50 | 0.06 | -0.12 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 89.00 | 3.20 | 3.90 | 3.55 | 3.60 | +1.55 | +75.61% | 0.04 | 9 | 106 | 0.40 | 0.44 | 0.06 | -0.12 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 90.00 | 2.67 | 3.40 | 3.04 | 2.94 | +1.34 | +83.75% | 0.03 | 24 | 1,605 | 0.41 | 0.38 | 0.06 | -0.12 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 91.00 | 2.20 | 2.86 | 2.53 | 2.90 | +1.57 | +118.05% | 0.03 | 10 | 42 | 0.41 | 0.32 | 0.06 | -0.11 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 92.00 | 1.72 | 2.30 | 2.01 | 1.61 | +0.61 | +61.00% | 0.02 | 24 | 1,704 | 0.43 | 0.27 | 0.05 | -0.10 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 93.00 | 1.44 | 1.90 | 1.67 | 1.68 | +0.78 | +86.67% | 0.02 | 14 | 454 | 0.42 | 0.22 | 0.05 | -0.09 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 94.00 | 1.05 | 1.60 | 1.33 | 1.43 | +0.71 | +98.62% | 0.01 | 15 | 132 | 0.43 | 0.18 | 0.04 | -0.08 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 95.00 | 0.80 | 1.39 | 1.10 | 1.39 | +0.87 | +167.31% | 0.01 | 167 | 2,896 | 0.43 | 0.15 | 0.04 | -0.07 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 96.00 | 0.61 | 1.10 | 0.86 | 0.82 | +0.38 | +86.37% | 0.01 | 17 | 170 | 0.43 | 0.12 | 0.03 | -0.06 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 97.00 | 0.50 | 1.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.46 | 0.09 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 98.00 | 0.38 | 0.97 | 0.68 | 0.65 | +0.36 | +124.14% | 0.01 | 1 | 48 | 0.46 | 0.07 | 0.02 | -0.04 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 99.00 | 0.14 | 0.70 | 0.42 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.48 | 0.06 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 100.00 | 0.35 | 0.47 | 0.41 | 0.26 | +0.05 | +23.81% | 0.00 | 135 | 6,988 | 0.44 | 0.04 | 0.01 | -0.03 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 101.00 | 0.21 | 0.52 | 0.37 | 0.29 | +0.09 | +45.00% | 0.00 | 5 | 43 | 0.54 | 0.03 | 0.01 | -0.02 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 102.00 | 0.03 | 0.50 | 0.27 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | 0.02 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 103.00 | 0.01 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.59 | 0.02 | 0.01 | -0.01 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 104.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.69 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 105.00 | 0.10 | 0.27 | 0.19 | 0.16 | +0.08 | +100.00% | 0.00 | 31 | 1,589 | 0.55 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 110.00 | 0.05 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 21,077 | 0.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 0.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.13 | 0.07 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 1,171 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,951 | 0.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.08 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.53 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:00 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 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 106 | 0.62 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.54 | -0.02 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 10 | 10 | 0.64 | -0.03 | 0.01 | -0.04 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 77.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.04 | 10/5/2026 4:00:00 PM EST | |||
| 78.00 | 0.02 | 0.17 | 0.10 | 0.12 | -0.39 | -76.48% | 0.00 | 10 | 15 | 0.57 | -0.06 | 0.02 | -0.05 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 79.00 | 0.03 | 0.25 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.36 | -0.09 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 80.00 | 0.10 | 0.23 | 0.17 | 0.20 | -0.13 | -39.40% | 0.00 | 11 | 47,984 | 0.44 | -0.11 | 0.03 | -0.07 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 81.00 | 0.01 | 0.43 | 0.22 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.41 | -0.14 | 0.03 | -0.08 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 82.00 | 0.24 | 0.39 | 0.32 | 0.42 | -0.14 | -25.00% | 0.00 | 1 | 828 | 0.43 | -0.18 | 0.04 | -0.09 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 83.00 | 0.09 | 0.44 | 0.27 | 0.26 | -0.52 | -66.67% | 0.00 | 3 | 95 | 0.42 | -0.22 | 0.04 | -0.10 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 84.00 | 0.27 | 0.61 | 0.44 | 0.43 | -0.57 | -57.00% | 0.01 | 5 | 219 | 0.45 | -0.27 | 0.05 | -0.11 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 85.00 | 0.62 | 0.94 | 0.78 | 0.74 | -0.64 | -46.38% | 0.01 | 22 | 15,319 | 0.42 | -0.32 | 0.06 | -0.12 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 86.00 | 0.56 | 1.18 | 0.87 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.41 | -0.38 | 0.06 | -0.12 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 87.00 | 0.90 | 1.42 | 1.16 | 1.07 | -1.00 | -48.31% | 0.01 | 2 | 171 | 0.44 | -0.44 | 0.06 | -0.12 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 88.00 | 1.12 | 1.56 | 1.34 | 1.36 | -1.23 | -47.49% | 0.02 | 8 | 236 | 0.41 | -0.50 | 0.06 | -0.12 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 89.00 | 1.55 | 2.12 | 1.84 | 1.79 | -1.91 | -51.63% | 0.02 | 2 | 92 | 0.43 | -0.56 | 0.06 | -0.12 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 90.00 | 2.05 | 2.42 | 2.24 | 2.28 | -1.60 | -41.24% | 0.02 | 17 | 2,875 | 0.42 | -0.62 | 0.06 | -0.12 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 91.00 | 2.06 | 3.40 | 2.73 | 2.50 | -4.20 | -62.69% | 0.03 | 1 | 32 | 0.43 | -0.68 | 0.06 | -0.11 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 92.00 | 2.90 | 3.85 | 3.38 | 3.26 | -4.88 | -59.96% | 0.04 | 5 | 194 | 0.41 | -0.73 | 0.05 | -0.10 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 93.00 | 3.30 | 4.65 | 3.98 | 8.75 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.68 | -0.78 | 0.05 | -0.09 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 94.00 | 3.70 | 5.35 | 4.53 | 6.93 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.50 | -0.82 | 0.04 | -0.08 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 95.00 | 4.80 | 6.05 | 5.43 | 5.49 | -3.06 | -35.79% | 0.06 | 3 | 1,150 | 0.53 | -0.85 | 0.04 | -0.07 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 96.00 | 5.05 | 6.90 | 5.98 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.64 | -0.88 | 0.03 | -0.06 | 9/30/2026 | 10/5/2026 4:00:00 PM EST |
| 97.00 | 5.70 | 8.00 | 6.85 | 8.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.75 | -0.91 | 0.03 | -0.05 | 9/30/2026 | 10/5/2026 4:00:00 PM EST |
| 98.00 | 6.80 | 8.90 | 7.85 | 11.74 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.67 | -0.93 | 0.02 | -0.04 | 9/28/2026 | 10/5/2026 4:00:00 PM EST |
| 99.00 | 7.55 | 9.80 | 8.68 | 14.68 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.81 | -0.94 | 0.02 | -0.04 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 100.00 | 9.00 | 10.70 | 9.85 | 9.25 | -2.85 | -23.56% | 0.10 | 10 | 1,343 | 0.64 | -0.96 | 0.01 | -0.03 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 101.00 | 9.40 | 11.65 | 10.53 | 14.41 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.88 | -0.97 | 0.01 | -0.02 | 9/29/2026 | 10/5/2026 4:00:00 PM EST |
| 102.00 | 10.35 | 12.65 | 11.50 | 10.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.81 | -0.98 | 0.01 | -0.02 | 9/23/2026 | 10/5/2026 4:00:00 PM EST |
| 103.00 | 11.15 | 13.70 | 12.43 | 13.72 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.95 | -0.98 | 0.01 | -0.01 | 9/24/2026 | 10/5/2026 4:00:00 PM EST |
| 104.00 | 12.10 | 14.60 | 13.35 | % | 0.13 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 10/5/2026 4:00:00 PM EST | |||
| 105.00 | 13.15 | 15.65 | 14.40 | 17.42 | 0.00 | 0.00% | 0.14 | 0 | 254 | 1.00 | -0.99 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 110.00 | 18.00 | 20.50 | 19.25 | 24.63 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.05 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 115.00 | 23.30 | 25.55 | 24.43 | 26.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:00 PM EST |
| 120.00 | 28.45 | 30.60 | 29.53 | 22.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 4:00:00 PM EST |
| 125.00 | 32.95 | 35.55 | 34.25 | 21.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 4:00:00 PM EST |
| 130.00 | 38.00 | 40.55 | 39.28 | 24.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/5/2026 4:00:00 PM EST |
| 135.00 | 43.00 | 45.55 | 44.28 | % | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 140.00 | 48.00 | 50.55 | 49.28 | 34.67 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 4:00:00 PM EST |
| 145.00 | 53.00 | 55.55 | 54.28 | % | 0.37 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 150.00 | 57.95 | 60.55 | 59.25 | % | 0.40 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST |