Options Chain for CAMECO CORP COM (CCJ) - $81.52 as of 10/19/2026 1:58:53 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 | 15.65 | 17.45 | 16.55 | % | 0.25 | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.03 | 10/19/2026 4:00:16 PM EST | |||
| 70.00 | 10.65 | 12.55 | 11.60 | 24.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | 0.91 | 0.02 | -0.06 | 10/6/2026 | 10/19/2026 4:00:16 PM EST |
| 71.00 | 10.15 | 11.75 | 10.95 | % | 0.15 | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.07 | 10/19/2026 4:00:16 PM EST | |||
| 72.00 | 9.25 | 10.85 | 10.05 | % | 0.14 | 0 | 0 | 0.46 | 0.87 | 0.02 | -0.08 | 10/19/2026 4:00:16 PM EST | |||
| 73.00 | 8.50 | 10.00 | 9.25 | % | 0.13 | 0 | 0 | 0.49 | 0.84 | 0.03 | -0.08 | 10/19/2026 4:00:16 PM EST | |||
| 74.00 | 7.65 | 9.15 | 8.40 | % | 0.11 | 0 | 0 | 0.48 | 0.81 | 0.03 | -0.09 | 10/19/2026 4:00:16 PM EST | |||
| 75.00 | 6.95 | 8.35 | 7.65 | 7.65 | % | 0.10 | 1 | 0 | 0.49 | 0.78 | 0.03 | -0.10 | 10/19/2026 | 10/19/2026 4:00:16 PM EST | |
| 76.00 | 6.35 | 7.35 | 6.85 | % | 0.09 | 0 | 0 | 0.48 | 0.75 | 0.04 | -0.10 | 10/19/2026 4:00:16 PM EST | |||
| 77.00 | 5.70 | 6.50 | 6.10 | % | 0.08 | 0 | 0 | 0.48 | 0.71 | 0.04 | -0.11 | 10/19/2026 4:00:16 PM EST | |||
| 78.00 | 5.10 | 5.80 | 5.45 | 5.53 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.67 | 0.04 | -0.11 | 10/16/2026 | 10/19/2026 4:00:16 PM EST |
| 79.00 | 4.50 | 5.15 | 4.83 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | 0.63 | 0.04 | -0.11 | 10/16/2026 | 10/19/2026 4:00:16 PM EST |
| 80.00 | 3.95 | 4.55 | 4.25 | 4.72 | +0.30 | +6.79% | 0.05 | 1 | 6 | 0.48 | 0.59 | 0.04 | -0.11 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 81.00 | 3.45 | 4.10 | 3.78 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.48 | 0.55 | 0.04 | -0.11 | 10/16/2026 | 10/19/2026 4:00:16 PM EST |
| 82.00 | 3.00 | 3.55 | 3.28 | 3.45 | -0.05 | -1.43% | 0.04 | 1 | 7 | 0.48 | 0.50 | 0.04 | -0.11 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 83.00 | 2.60 | 3.05 | 2.83 | 2.81 | -0.27 | -8.77% | 0.03 | 7 | 2 | 0.48 | 0.46 | 0.04 | -0.11 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 84.00 | 2.23 | 2.60 | 2.42 | 2.56 | -0.23 | -8.25% | 0.03 | 3 | 2 | 0.48 | 0.42 | 0.04 | -0.11 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 85.00 | 1.91 | 2.28 | 2.10 | 2.10 | -0.30 | -12.50% | 0.02 | 6 | 40 | 0.48 | 0.38 | 0.04 | -0.10 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 86.00 | 1.43 | 1.96 | 1.70 | 1.95 | -0.02 | -1.02% | 0.02 | 2 | 7 | 0.47 | 0.34 | 0.04 | -0.10 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 87.00 | 1.37 | 1.68 | 1.53 | 1.51 | -0.16 | -9.59% | 0.02 | 13 | 56 | 0.48 | 0.30 | 0.04 | -0.09 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 88.00 | 1.10 | 1.44 | 1.27 | 1.28 | -0.94 | -42.35% | 0.01 | 2 | 65 | 0.48 | 0.27 | 0.04 | -0.08 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 89.00 | 0.79 | 1.23 | 1.01 | 1.11 | -0.17 | -13.29% | 0.01 | 6 | 10 | 0.47 | 0.23 | 0.03 | -0.08 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 90.00 | 0.81 | 1.03 | 0.92 | 0.95 | -0.25 | -20.84% | 0.01 | 16 | 25 | 0.49 | 0.20 | 0.03 | -0.07 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 91.00 | 0.68 | 1.01 | 0.85 | 0.92 | -0.12 | -11.54% | 0.01 | 2 | 8 | 0.51 | 0.18 | 0.03 | -0.06 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 92.00 | 0.51 | 0.78 | 0.65 | 0.66 | -0.19 | -22.36% | 0.01 | 8 | 33 | 0.49 | 0.15 | 0.02 | -0.06 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 93.00 | 0.37 | 0.82 | 0.60 | 0.59 | -0.19 | -24.36% | 0.01 | 2 | 21 | 0.50 | 0.13 | 0.02 | -0.05 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 94.00 | 0.38 | 0.76 | 0.57 | 0.51 | -0.10 | -16.40% | 0.01 | 3 | 14 | 0.53 | 0.11 | 0.02 | -0.05 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 95.00 | 0.20 | 0.65 | 0.43 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.51 | 0.09 | 0.02 | -0.04 | 10/16/2026 | 10/19/2026 4:00:16 PM EST |
| 96.00 | 0.22 | 0.56 | 0.39 | 0.35 | -0.18 | -33.97% | 0.00 | 1 | 20 | 0.52 | 0.08 | 0.02 | -0.03 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 97.00 | 0.15 | 0.81 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.56 | 0.06 | 0.01 | -0.03 | 10/16/2026 | 10/19/2026 4:00:16 PM EST |
| 98.00 | 0.10 | 0.45 | 0.28 | 0.30 | -0.34 | -53.13% | 0.00 | 4 | 111 | 0.52 | 0.05 | 0.01 | -0.03 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 99.00 | 0.07 | 0.75 | 0.41 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.04 | 0.01 | -0.02 | 10/14/2026 | 10/19/2026 4:00:16 PM EST |
| 100.00 | 0.01 | 0.44 | 0.23 | 0.24 | -0.15 | -38.47% | 0.00 | 9 | 231 | 0.50 | 0.04 | 0.01 | -0.02 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 101.00 | 0.10 | 0.89 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.65 | 0.03 | 0.01 | -0.02 | 10/8/2026 | 10/19/2026 4:00:16 PM EST |
| 102.00 | 0.03 | 0.72 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.61 | 0.02 | 0.01 | -0.01 | 10/12/2026 | 10/19/2026 4:00:16 PM EST |
| 103.00 | 0.02 | 0.92 | 0.47 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.02 | 0.00 | -0.01 | 10/13/2026 | 10/19/2026 4:00:16 PM EST |
| 104.00 | 0.00 | 0.37 | 0.19 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.02 | 0.00 | -0.01 | 10/8/2026 | 10/19/2026 4:00:16 PM EST |
| 105.00 | 0.05 | 0.34 | 0.20 | 0.11 | -0.06 | -35.30% | 0.00 | 13 | 103 | 0.62 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 110.00 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.89 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:16 PM EST |
| 115.00 | 0.00 | 0.84 | 0.42 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:16 PM EST |
| 120.00 | 0.00 | 0.82 | 0.41 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 4:00:16 PM EST |
| 125.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:16 PM EST | |||
| 130.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:16 PM EST | |||
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:16 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 | 0.01 | 0.24 | 0.13 | 0.27 | +0.13 | +92.86% | 0.00 | 10 | 7 | 0.52 | -0.03 | 0.01 | -0.03 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 70.00 | 0.36 | 0.63 | 0.50 | 0.48 | -0.03 | -5.89% | 0.01 | 11 | 40 | 0.56 | -0.09 | 0.02 | -0.06 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 71.00 | 0.46 | 0.89 | 0.68 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.11 | 0.02 | -0.07 | 10/15/2026 | 10/19/2026 4:00:16 PM EST |
| 72.00 | 0.41 | 1.05 | 0.73 | % | 0.01 | 0 | 0 | 0.54 | -0.13 | 0.02 | -0.08 | 10/19/2026 4:00:16 PM EST | |||
| 73.00 | 0.79 | 1.03 | 0.91 | 0.91 | +0.16 | +21.34% | 0.01 | 2 | 5 | 0.54 | -0.16 | 0.03 | -0.08 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 74.00 | 1.02 | 1.25 | 1.14 | 1.05 | -0.05 | -4.55% | 0.02 | 3 | 3 | 0.55 | -0.19 | 0.03 | -0.09 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 75.00 | 1.24 | 1.64 | 1.44 | 1.40 | -0.01 | -0.71% | 0.02 | 1 | 16,215 | 0.56 | -0.22 | 0.03 | -0.10 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 76.00 | 1.52 | 1.92 | 1.72 | 1.70 | +0.22 | +14.87% | 0.02 | 2 | 9 | 0.56 | -0.25 | 0.04 | -0.10 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 77.00 | 1.80 | 2.16 | 1.98 | 2.04 | -0.14 | -6.43% | 0.03 | 1 | 30 | 0.55 | -0.29 | 0.04 | -0.11 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 78.00 | 2.09 | 2.59 | 2.34 | 2.33 | +1.28 | +121.91% | 0.03 | 1 | 16 | 0.55 | -0.33 | 0.04 | -0.11 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 79.00 | 2.51 | 2.90 | 2.71 | 2.61 | +0.46 | +21.40% | 0.03 | 5 | 11 | 0.54 | -0.37 | 0.04 | -0.11 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 80.00 | 3.00 | 3.45 | 3.23 | 3.25 | +0.10 | +3.18% | 0.04 | 9 | 226 | 0.55 | -0.41 | 0.04 | -0.11 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 81.00 | 3.50 | 4.25 | 3.88 | 3.73 | +0.72 | +23.92% | 0.05 | 1 | 115 | 0.57 | -0.45 | 0.04 | -0.11 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 82.00 | 4.00 | 4.40 | 4.20 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.55 | -0.50 | 0.04 | -0.11 | 10/15/2026 | 10/19/2026 4:00:16 PM EST |
| 83.00 | 4.45 | 5.10 | 4.78 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.55 | -0.54 | 0.04 | -0.11 | 10/15/2026 | 10/19/2026 4:00:16 PM EST |
| 84.00 | 5.05 | 6.35 | 5.70 | 5.18 | +0.63 | +13.85% | 0.07 | 2 | 16 | 0.59 | -0.58 | 0.04 | -0.11 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 85.00 | 5.70 | 6.35 | 6.03 | 6.09 | +0.14 | +2.36% | 0.07 | 3 | 39 | 0.55 | -0.62 | 0.04 | -0.10 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 86.00 | 5.95 | 7.05 | 6.50 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.51 | -0.66 | 0.04 | -0.10 | 10/15/2026 | 10/19/2026 4:00:16 PM EST |
| 87.00 | 6.80 | 8.55 | 7.68 | 6.78 | 0.00 | 0.00% | 0.09 | 0 | 131 | 0.58 | -0.70 | 0.04 | -0.09 | 10/14/2026 | 10/19/2026 4:00:16 PM EST |
| 88.00 | 7.35 | 9.60 | 8.48 | 6.95 | 0.00 | 0.00% | 0.10 | 0 | 107 | 0.57 | -0.73 | 0.04 | -0.08 | 10/16/2026 | 10/19/2026 4:00:16 PM EST |
| 89.00 | 8.15 | 9.90 | 9.03 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 119 | 0.65 | -0.77 | 0.03 | -0.08 | 10/15/2026 | 10/19/2026 4:00:16 PM EST |
| 90.00 | 9.45 | 10.40 | 9.93 | 9.67 | -0.46 | -4.55% | 0.11 | 47 | 62 | 0.57 | -0.80 | 0.03 | -0.07 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 91.00 | 10.30 | 11.20 | 10.75 | 10.27 | +0.07 | +0.69% | 0.12 | 37 | 12 | 0.56 | -0.82 | 0.03 | -0.06 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 92.00 | 11.05 | 12.95 | 12.00 | 11.45 | +0.19 | +1.69% | 0.13 | 3 | 5 | 0.77 | -0.85 | 0.02 | -0.06 | 10/19/2026 | 10/19/2026 4:00:16 PM EST |
| 93.00 | 11.60 | 13.40 | 12.50 | 12.43 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.71 | -0.87 | 0.02 | -0.05 | 10/14/2026 | 10/19/2026 4:00:16 PM EST |
| 94.00 | 12.50 | 14.85 | 13.68 | % | 0.15 | 0 | 0 | 0.83 | -0.89 | 0.02 | -0.05 | 10/19/2026 4:00:16 PM EST | |||
| 95.00 | 13.40 | 15.15 | 14.28 | 14.30 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.72 | -0.91 | 0.02 | -0.04 | 10/15/2026 | 10/19/2026 4:00:16 PM EST |
| 96.00 | 14.35 | 16.10 | 15.23 | % | 0.16 | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.03 | 10/19/2026 4:00:16 PM EST | |||
| 97.00 | 15.30 | 17.05 | 16.18 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.03 | 10/13/2026 | 10/19/2026 4:00:16 PM EST |
| 98.00 | 16.25 | 18.00 | 17.13 | % | 0.17 | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.03 | 10/19/2026 4:00:16 PM EST | |||
| 99.00 | 17.60 | 18.90 | 18.25 | 13.74 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.77 | -0.96 | 0.01 | -0.02 | 10/13/2026 | 10/19/2026 4:00:16 PM EST |
| 100.00 | 18.15 | 20.00 | 19.08 | 18.81 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.82 | -0.96 | 0.01 | -0.02 | 10/16/2026 | 10/19/2026 4:00:16 PM EST |
| 101.00 | 19.15 | 21.05 | 20.10 | 13.95 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.86 | -0.97 | 0.01 | -0.02 | 10/12/2026 | 10/19/2026 4:00:16 PM EST |
| 102.00 | 20.10 | 22.30 | 21.20 | 20.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.95 | -0.98 | 0.01 | -0.01 | 10/14/2026 | 10/19/2026 4:00:16 PM EST |
| 103.00 | 21.10 | 22.95 | 22.03 | 17.69 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.89 | -0.98 | 0.00 | -0.01 | 10/13/2026 | 10/19/2026 4:00:16 PM EST |
| 104.00 | 22.10 | 24.95 | 23.53 | % | 0.23 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 10/19/2026 4:00:16 PM EST | |||
| 105.00 | 23.15 | 25.95 | 24.55 | 23.75 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.17 | -0.99 | 0.00 | -0.01 | 10/16/2026 | 10/19/2026 4:00:16 PM EST |
| 110.00 | 27.30 | 31.40 | 29.35 | 27.02 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:16 PM EST |
| 115.00 | 32.65 | 35.60 | 34.13 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:16 PM EST | |||
| 120.00 | 37.95 | 40.60 | 39.28 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:16 PM EST | |||
| 125.00 | 42.95 | 45.60 | 44.28 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:16 PM EST | |||
| 130.00 | 47.30 | 51.20 | 49.25 | % | 0.38 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:16 PM EST | |||
| 135.00 | 52.30 | 56.20 | 54.25 | % | 0.40 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:16 PM EST |