Options Chain for CAMECO CORP COM (CCJ) - $116.93 as of 5/12/2026 8:48:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 45.50 | 49.00 | 47.25 | % | 0.68 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 75.00 | 40.80 | 44.10 | 42.45 | % | 0.57 | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 80.00 | 35.95 | 38.85 | 37.40 | % | 0.47 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.01 | 5/12/2026 4:00:02 PM EST | |||
| 85.00 | 31.05 | 34.30 | 32.68 | % | 0.38 | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.03 | 5/12/2026 4:00:02 PM EST | |||
| 90.00 | 26.70 | 29.30 | 28.00 | % | 0.31 | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.04 | 5/12/2026 4:00:02 PM EST | |||
| 95.00 | 22.40 | 24.90 | 23.65 | % | 0.25 | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.06 | 5/12/2026 4:00:02 PM EST | |||
| 100.00 | 18.30 | 21.10 | 19.70 | % | 0.20 | 0 | 0 | 0.59 | 0.80 | 0.01 | -0.07 | 5/12/2026 4:00:02 PM EST | |||
| 105.00 | 14.60 | 17.35 | 15.98 | % | 0.15 | 0 | 0 | 0.58 | 0.73 | 0.01 | -0.08 | 5/12/2026 4:00:02 PM EST | |||
| 106.00 | 14.15 | 16.30 | 15.23 | % | 0.14 | 0 | 0 | 0.57 | 0.72 | 0.01 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 107.00 | 13.95 | 15.75 | 14.85 | % | 0.14 | 0 | 0 | 0.59 | 0.70 | 0.01 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 108.00 | 12.80 | 15.55 | 14.18 | % | 0.13 | 0 | 0 | 0.59 | 0.68 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 109.00 | 12.20 | 14.60 | 13.40 | % | 0.12 | 0 | 0 | 0.58 | 0.67 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 110.00 | 11.55 | 13.85 | 12.70 | % | 0.12 | 0 | 0 | 0.57 | 0.65 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 111.00 | 11.45 | 13.85 | 12.65 | % | 0.11 | 0 | 0 | 0.60 | 0.63 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 112.00 | 10.40 | 13.30 | 11.85 | % | 0.11 | 0 | 0 | 0.59 | 0.62 | 0.02 | -0.10 | 5/12/2026 4:00:02 PM EST | |||
| 113.00 | 9.85 | 12.75 | 11.30 | % | 0.10 | 0 | 0 | 0.58 | 0.60 | 0.02 | -0.10 | 5/12/2026 4:00:02 PM EST | |||
| 114.00 | 9.05 | 11.60 | 10.33 | % | 0.09 | 0 | 0 | 0.56 | 0.58 | 0.02 | -0.10 | 5/12/2026 4:00:02 PM EST | |||
| 115.00 | 9.20 | 11.55 | 10.38 | % | 0.09 | 0 | 0 | 0.59 | 0.57 | 0.02 | -0.10 | 5/12/2026 4:00:02 PM EST | |||
| 116.00 | 8.00 | 10.40 | 9.20 | 9.70 | -3.00 | -23.63% | 0.08 | 1 | 1 | 0.55 | 0.55 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 117.00 | 7.65 | 9.90 | 8.78 | 9.15 | % | 0.08 | 1 | 0 | 0.55 | 0.53 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 118.00 | 7.15 | 9.50 | 8.33 | 7.10 | % | 0.07 | 5 | 0 | 0.55 | 0.51 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 119.00 | 7.40 | 9.00 | 8.20 | 8.60 | -2.05 | -19.25% | 0.07 | 1 | 1 | 0.57 | 0.50 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 120.00 | 6.30 | 8.60 | 7.45 | 9.89 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.55 | 0.48 | 0.02 | -0.10 | 5/8/2026 | 5/12/2026 4:00:02 PM EST |
| 121.00 | 6.70 | 8.05 | 7.38 | % | 0.06 | 0 | 0 | 0.57 | 0.46 | 0.02 | -0.10 | 5/12/2026 4:00:02 PM EST | |||
| 122.00 | 6.15 | 7.60 | 6.88 | 6.64 | % | 0.06 | 1 | 0 | 0.56 | 0.44 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 123.00 | 5.05 | 7.20 | 6.13 | 5.20 | % | 0.05 | 3 | 0 | 0.53 | 0.43 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 124.00 | 4.70 | 6.95 | 5.83 | % | 0.05 | 0 | 0 | 0.54 | 0.41 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 125.00 | 4.60 | 6.35 | 5.48 | 4.50 | -1.60 | -26.23% | 0.04 | 1 | 11 | 0.54 | 0.39 | 0.02 | -0.09 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 126.00 | 4.60 | 6.05 | 5.33 | % | 0.04 | 0 | 0 | 0.55 | 0.38 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 127.00 | 3.75 | 5.95 | 4.85 | % | 0.04 | 0 | 0 | 0.53 | 0.36 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 128.00 | 3.50 | 5.65 | 4.58 | % | 0.04 | 0 | 0 | 0.53 | 0.34 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 129.00 | 3.25 | 5.05 | 4.15 | % | 0.03 | 0 | 0 | 0.52 | 0.33 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 130.00 | 3.75 | 4.80 | 4.28 | 3.62 | -2.69 | -42.64% | 0.03 | 4 | 15 | 0.55 | 0.31 | 0.02 | -0.09 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 131.00 | 2.87 | 4.70 | 3.79 | % | 0.03 | 0 | 0 | 0.53 | 0.30 | 0.02 | -0.08 | 5/12/2026 4:00:02 PM EST | |||
| 132.00 | 2.60 | 4.45 | 3.53 | % | 0.03 | 0 | 0 | 0.53 | 0.28 | 0.02 | -0.08 | 5/12/2026 4:00:02 PM EST | |||
| 133.00 | 2.50 | 4.10 | 3.30 | % | 0.02 | 0 | 0 | 0.53 | 0.27 | 0.02 | -0.08 | 5/12/2026 4:00:02 PM EST | |||
| 134.00 | 2.16 | 3.75 | 2.96 | % | 0.02 | 0 | 0 | 0.52 | 0.26 | 0.01 | -0.08 | 5/12/2026 4:00:02 PM EST | |||
| 135.00 | 2.81 | 4.00 | 3.41 | 3.15 | -0.55 | -14.87% | 0.03 | 4 | 2 | 0.57 | 0.24 | 0.01 | -0.08 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 136.00 | 2.34 | 3.65 | 3.00 | 2.93 | % | 0.02 | 2 | 0 | 0.55 | 0.23 | 0.01 | -0.07 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 137.00 | 1.88 | 3.50 | 2.69 | % | 0.02 | 0 | 0 | 0.54 | 0.22 | 0.01 | -0.07 | 5/12/2026 4:00:02 PM EST | |||
| 140.00 | 1.74 | 2.69 | 2.22 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.54 | 0.19 | 0.01 | -0.06 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 145.00 | 0.92 | 2.32 | 1.62 | % | 0.01 | 0 | 0 | 0.54 | 0.14 | 0.01 | -0.05 | 5/12/2026 4:00:02 PM EST | |||
| 150.00 | 0.45 | 1.86 | 1.16 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.01 | -0.04 | 5/12/2026 4:00:02 PM EST | |||
| 155.00 | 0.50 | 1.62 | 1.06 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.07 | 0.01 | -0.03 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 160.00 | 0.27 | 1.22 | 0.75 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.05 | 0.00 | -0.03 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 165.00 | 0.01 | 1.11 | 0.56 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | 0.04 | 0.00 | -0.02 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.86 | 0.03 | 0.00 | -0.01 | 5/12/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.68 | 0.34 | 0.47 | % | 0.00 | 1 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.01 | 5/12/2026 4:00:02 PM EST | |||
| 85.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 0 | 0.58 | -0.06 | 0.00 | -0.03 | 5/12/2026 4:00:02 PM EST | |||
| 90.00 | 0.80 | 1.64 | 1.22 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4,843 | 0.61 | -0.09 | 0.01 | -0.04 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 95.00 | 1.32 | 2.52 | 1.92 | 1.92 | +0.30 | +18.52% | 0.02 | 3 | 25 | 0.60 | -0.14 | 0.01 | -0.06 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 100.00 | 2.25 | 2.80 | 2.53 | 2.83 | +0.51 | +21.99% | 0.03 | 27 | 3 | 0.55 | -0.20 | 0.01 | -0.07 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 105.00 | 3.60 | 4.90 | 4.25 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.57 | -0.27 | 0.01 | -0.08 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 106.00 | 3.80 | 5.65 | 4.73 | 4.87 | +0.74 | +17.92% | 0.04 | 1 | 1 | 0.58 | -0.28 | 0.01 | -0.09 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 107.00 | 4.00 | 5.85 | 4.93 | 5.29 | % | 0.05 | 1 | 0 | 0.57 | -0.30 | 0.01 | -0.09 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 108.00 | 4.50 | 6.00 | 5.25 | % | 0.05 | 0 | 0 | 0.57 | -0.32 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 109.00 | 4.85 | 6.75 | 5.80 | 5.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | -0.33 | 0.02 | -0.09 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 110.00 | 5.15 | 6.80 | 5.98 | 5.88 | % | 0.05 | 1 | 0 | 0.56 | -0.35 | 0.02 | -0.09 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 111.00 | 5.45 | 7.55 | 6.50 | % | 0.06 | 0 | 0 | 0.57 | -0.37 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 112.00 | 6.05 | 7.65 | 6.85 | % | 0.06 | 0 | 0 | 0.56 | -0.38 | 0.02 | -0.10 | 5/12/2026 4:00:02 PM EST | |||
| 113.00 | 6.10 | 8.50 | 7.30 | % | 0.06 | 0 | 0 | 0.56 | -0.40 | 0.02 | -0.10 | 5/12/2026 4:00:02 PM EST | |||
| 114.00 | 6.90 | 9.00 | 7.95 | 7.16 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | -0.42 | 0.02 | -0.10 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 115.00 | 7.20 | 9.15 | 8.18 | 8.49 | +0.57 | +7.20% | 0.07 | 3 | 2 | 0.56 | -0.43 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 116.00 | 7.65 | 9.90 | 8.78 | % | 0.08 | 0 | 0 | 0.56 | -0.45 | 0.02 | -0.10 | 5/12/2026 4:00:02 PM EST | |||
| 117.00 | 8.35 | 10.40 | 9.38 | % | 0.08 | 0 | 0 | 0.57 | -0.47 | 0.02 | -0.10 | 5/12/2026 4:00:02 PM EST | |||
| 118.00 | 8.70 | 10.90 | 9.80 | 9.90 | +1.32 | +15.39% | 0.08 | 44 | 1 | 0.56 | -0.49 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 119.00 | 9.25 | 11.10 | 10.18 | % | 0.09 | 0 | 0 | 0.55 | -0.50 | 0.02 | -0.10 | 5/12/2026 4:00:02 PM EST | |||
| 120.00 | 9.75 | 11.35 | 10.55 | 11.29 | % | 0.09 | 1 | 0 | 0.53 | -0.52 | 0.02 | -0.10 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 121.00 | 10.35 | 12.60 | 11.48 | % | 0.09 | 0 | 0 | 0.55 | -0.54 | 0.02 | -0.10 | 5/12/2026 4:00:02 PM EST | |||
| 122.00 | 11.10 | 12.80 | 11.95 | % | 0.10 | 0 | 0 | 0.54 | -0.56 | 0.02 | -0.10 | 5/12/2026 4:00:02 PM EST | |||
| 123.00 | 11.50 | 14.10 | 12.80 | % | 0.10 | 0 | 0 | 0.56 | -0.57 | 0.02 | -0.10 | 5/12/2026 4:00:02 PM EST | |||
| 124.00 | 12.35 | 14.35 | 13.35 | % | 0.11 | 0 | 0 | 0.55 | -0.59 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 125.00 | 12.95 | 15.00 | 13.98 | % | 0.11 | 0 | 0 | 0.55 | -0.61 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 126.00 | 13.30 | 15.35 | 14.33 | % | 0.11 | 0 | 0 | 0.53 | -0.62 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 127.00 | 14.20 | 16.30 | 15.25 | % | 0.12 | 0 | 0 | 0.54 | -0.64 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 128.00 | 14.80 | 17.10 | 15.95 | % | 0.12 | 0 | 0 | 0.54 | -0.66 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 129.00 | 15.65 | 17.85 | 16.75 | % | 0.13 | 0 | 0 | 0.54 | -0.67 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 130.00 | 16.20 | 18.15 | 17.18 | % | 0.13 | 0 | 0 | 0.52 | -0.69 | 0.02 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 131.00 | 16.95 | 19.35 | 18.15 | % | 0.14 | 0 | 0 | 0.54 | -0.70 | 0.02 | -0.08 | 5/12/2026 4:00:02 PM EST | |||
| 132.00 | 17.70 | 20.35 | 19.03 | % | 0.14 | 0 | 0 | 0.54 | -0.72 | 0.02 | -0.08 | 5/12/2026 4:00:02 PM EST | |||
| 133.00 | 18.40 | 21.10 | 19.75 | % | 0.15 | 0 | 0 | 0.54 | -0.73 | 0.02 | -0.08 | 5/12/2026 4:00:02 PM EST | |||
| 134.00 | 19.15 | 21.20 | 20.18 | % | 0.15 | 0 | 0 | 0.51 | -0.74 | 0.01 | -0.08 | 5/12/2026 4:00:02 PM EST | |||
| 135.00 | 19.50 | 22.55 | 21.03 | % | 0.16 | 0 | 0 | 0.51 | -0.76 | 0.01 | -0.08 | 5/12/2026 4:00:02 PM EST | |||
| 136.00 | 20.35 | 23.50 | 21.93 | % | 0.16 | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.07 | 5/12/2026 4:00:02 PM EST | |||
| 137.00 | 21.40 | 24.20 | 22.80 | % | 0.17 | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.07 | 5/12/2026 4:00:02 PM EST | |||
| 140.00 | 24.05 | 26.65 | 25.35 | % | 0.18 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.06 | 5/12/2026 4:00:02 PM EST | |||
| 145.00 | 28.30 | 31.15 | 29.73 | % | 0.21 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.05 | 5/12/2026 4:00:02 PM EST | |||
| 150.00 | 32.90 | 35.40 | 34.15 | % | 0.23 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.04 | 5/12/2026 4:00:02 PM EST | |||
| 155.00 | 37.30 | 40.55 | 38.93 | % | 0.25 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.03 | 5/12/2026 4:00:02 PM EST | |||
| 160.00 | 42.10 | 45.10 | 43.60 | % | 0.27 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.03 | 5/12/2026 4:00:02 PM EST | |||
| 165.00 | 47.15 | 50.15 | 48.65 | % | 0.29 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 5/12/2026 4:00:02 PM EST | |||
| 170.00 | 51.90 | 54.85 | 53.38 | % | 0.31 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.01 | 5/12/2026 4:00:02 PM EST |