Options Chain for CAMECO CORP COM (CCJ) - $86.12 as of 10/13/2026 4:06:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.15 | 37.45 | 36.30 | 40.00 | 0.00 | 0.00% | 0.73 | 0 | 16 | 4.50 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:52 PM EST |
| 55.00 | 30.75 | 32.55 | 31.65 | 31.80 | -2.90 | -8.36% | 0.58 | 34 | 34 | 3.85 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 60.00 | 24.95 | 27.70 | 26.33 | 32.40 | 0.00 | 0.00% | 0.44 | 0 | 8 | 3.37 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 3:59:52 PM EST |
| 65.00 | 20.05 | 22.90 | 21.48 | % | 0.33 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 70.00 | 15.25 | 18.35 | 16.80 | 16.00 | -8.45 | -34.56% | 0.24 | 2 | 11 | 2.62 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 75.00 | 10.15 | 12.60 | 11.38 | 11.85 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.66 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 76.00 | 9.55 | 11.75 | 10.65 | % | 0.14 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 77.00 | 8.65 | 10.55 | 9.60 | % | 0.12 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 10/13/2026 3:59:52 PM EST | |||
| 78.00 | 7.15 | 9.70 | 8.43 | % | 0.11 | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.02 | 10/13/2026 3:59:52 PM EST | |||
| 79.00 | 6.55 | 8.50 | 7.53 | % | 0.10 | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.03 | 10/13/2026 3:59:52 PM EST | |||
| 80.00 | 6.00 | 7.40 | 6.70 | 6.92 | -0.01 | -0.15% | 0.08 | 14 | 33 | 1.04 | 0.95 | 0.02 | -0.09 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 81.00 | 4.80 | 6.55 | 5.68 | 5.66 | 0.00 | 0.00% | 0.07 | 0 | 33 | 1.01 | 0.93 | 0.03 | -0.12 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 82.00 | 3.95 | 5.55 | 4.75 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.90 | 0.88 | 0.05 | -0.16 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 83.00 | 2.85 | 4.80 | 3.83 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.88 | 0.82 | 0.07 | -0.19 | 10/9/2026 | 10/13/2026 3:59:52 PM EST |
| 84.00 | 2.63 | 3.45 | 3.04 | 2.50 | -1.47 | -37.03% | 0.04 | 2 | 33 | 0.53 | 0.75 | 0.09 | -0.21 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 85.00 | 1.95 | 2.72 | 2.34 | 2.65 | -1.14 | -30.08% | 0.03 | 6 | 587 | 0.52 | 0.66 | 0.11 | -0.23 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 86.00 | 1.41 | 2.12 | 1.77 | 2.00 | +0.30 | +17.65% | 0.02 | 64 | 74 | 0.52 | 0.54 | 0.12 | -0.24 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 87.00 | 0.95 | 1.62 | 1.29 | 1.40 | +0.01 | +0.72% | 0.01 | 40 | 183 | 0.51 | 0.43 | 0.12 | -0.25 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 88.00 | 0.63 | 1.21 | 0.92 | 1.08 | +0.11 | +11.34% | 0.01 | 52 | 123 | 0.52 | 0.33 | 0.10 | -0.24 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 89.00 | 0.40 | 0.90 | 0.65 | 0.90 | +0.20 | +28.58% | 0.01 | 174 | 172 | 0.52 | 0.25 | 0.09 | -0.23 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 90.00 | 0.30 | 0.55 | 0.43 | 0.49 | +0.01 | +2.09% | 0.00 | 92 | 1,803 | 0.52 | 0.20 | 0.07 | -0.22 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 91.00 | 0.11 | 0.40 | 0.26 | 0.35 | -0.02 | -5.41% | 0.00 | 34 | 205 | 0.50 | 0.16 | 0.06 | -0.20 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 92.00 | 0.01 | 0.25 | 0.13 | 0.20 | -0.02 | -9.10% | 0.00 | 12 | 1,790 | 0.45 | 0.14 | 0.05 | -0.20 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 93.00 | 0.09 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 101 | 557 | 0.56 | 0.10 | 0.04 | -0.15 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 94.00 | 0.03 | 0.44 | 0.24 | 0.10 | -0.03 | -23.08% | 0.00 | 9 | 431 | 0.65 | 0.07 | 0.03 | -0.12 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.19 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 30 | 5,687 | 0.72 | 0.04 | 0.02 | -0.08 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 96.00 | 0.02 | 0.30 | 0.16 | 0.08 | -0.02 | -20.00% | 0.00 | 8 | 313 | 0.70 | 0.04 | 0.02 | -0.07 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 97.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 190 | 0.64 | 0.02 | 0.01 | -0.05 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 98.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 1,714 | 0.68 | 0.02 | 0.01 | -0.04 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 99.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.74 | 0.01 | 0.01 | -0.02 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 100.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 53 | 7,001 | 0.76 | 0.01 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 101.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 11 | 138 | 0.89 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 102.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.11 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 103.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.10 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 104.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.26 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.24 | 0.12 | 0.29 | +0.28 | +2,800.00% | 0.00 | 7 | 1,706 | 1.31 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 20,960 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 1.39 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.51 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,172 | 2.29 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,951 | 2.10 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 486 | 2.97 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 219 | 3.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 3.36 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.54 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:52 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 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 11 | 333 | 0.86 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 76.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:52 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:52 PM EST | |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 44 | 0.60 | -0.02 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 212 | 274 | 0.72 | -0.03 | 0.01 | -0.03 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 80.00 | 0.04 | 0.14 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 29 | 48,153 | 0.52 | -0.05 | 0.02 | -0.09 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.11 | -45.84% | 0.00 | 11 | 333 | 0.56 | -0.07 | 0.03 | -0.12 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 82.00 | 0.08 | 0.45 | 0.27 | 0.20 | -0.04 | -16.67% | 0.00 | 13 | 833 | 0.49 | -0.12 | 0.05 | -0.16 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 83.00 | 0.13 | 0.52 | 0.33 | 0.28 | -0.18 | -39.13% | 0.00 | 74 | 157 | 0.44 | -0.18 | 0.07 | -0.19 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 84.00 | 0.39 | 0.65 | 0.52 | 0.58 | -0.11 | -15.95% | 0.01 | 290 | 267 | 0.44 | -0.25 | 0.09 | -0.21 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 85.00 | 0.67 | 1.02 | 0.85 | 0.75 | -0.32 | -29.91% | 0.01 | 104 | 10,748 | 0.45 | -0.34 | 0.11 | -0.23 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 86.00 | 1.18 | 1.45 | 1.32 | 1.15 | -0.30 | -20.69% | 0.02 | 172 | 236 | 0.41 | -0.46 | 0.12 | -0.24 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 87.00 | 1.51 | 2.01 | 1.76 | 1.98 | -0.07 | -3.42% | 0.02 | 186 | 336 | 0.44 | -0.57 | 0.12 | -0.25 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 88.00 | 2.11 | 2.69 | 2.40 | 2.38 | -0.15 | -5.93% | 0.03 | 83 | 389 | 0.43 | -0.67 | 0.10 | -0.24 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 89.00 | 2.67 | 3.50 | 3.09 | 3.39 | +0.06 | +1.81% | 0.03 | 50 | 189 | 0.39 | -0.75 | 0.09 | -0.23 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 90.00 | 3.55 | 4.35 | 3.95 | 3.90 | -0.39 | -9.10% | 0.04 | 107 | 2,947 | 0.67 | -0.80 | 0.07 | -0.22 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 91.00 | 3.85 | 5.60 | 4.73 | 4.71 | -0.36 | -7.11% | 0.05 | 3 | 97 | 0.87 | -0.84 | 0.06 | -0.20 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 92.00 | 4.70 | 7.05 | 5.88 | 5.90 | +0.03 | +0.52% | 0.06 | 1 | 243 | 1.13 | -0.86 | 0.05 | -0.20 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 93.00 | 5.55 | 7.25 | 6.40 | 6.52 | -0.01 | -0.16% | 0.07 | 8 | 144 | 0.89 | -0.90 | 0.04 | -0.15 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 94.00 | 7.10 | 8.20 | 7.65 | 7.63 | +2.18 | +40.00% | 0.08 | 7 | 50 | 0.78 | -0.93 | 0.03 | -0.12 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 95.00 | 7.80 | 9.30 | 8.55 | 8.46 | -0.34 | -3.87% | 0.09 | 29 | 1,131 | 1.07 | -0.96 | 0.02 | -0.08 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 96.00 | 8.70 | 10.75 | 9.73 | 8.95 | -0.55 | -5.79% | 0.10 | 1 | 51 | 1.36 | -0.96 | 0.02 | -0.07 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 97.00 | 9.50 | 11.80 | 10.65 | 4.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.46 | -0.98 | 0.01 | -0.05 | 10/6/2026 | 10/13/2026 3:59:52 PM EST |
| 98.00 | 10.60 | 12.75 | 11.68 | 11.09 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.51 | -0.98 | 0.01 | -0.04 | 10/9/2026 | 10/13/2026 3:59:52 PM EST |
| 99.00 | 11.50 | 13.75 | 12.63 | 14.68 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.59 | -0.99 | 0.01 | -0.02 | 10/1/2026 | 10/13/2026 3:59:52 PM EST |
| 100.00 | 12.50 | 14.50 | 13.50 | 14.02 | +0.67 | +5.02% | 0.14 | 21 | 1,307 | 1.53 | -0.99 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 101.00 | 13.55 | 15.75 | 14.65 | 14.41 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.73 | -1.00 | 0.00 | -0.01 | 9/29/2026 | 10/13/2026 3:59:52 PM EST |
| 102.00 | 14.55 | 17.00 | 15.78 | 10.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:52 PM EST |
| 103.00 | 15.50 | 18.00 | 16.75 | 13.72 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 3:59:52 PM EST |
| 104.00 | 16.55 | 18.55 | 17.55 | 18.03 | % | 0.17 | 1 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST | |
| 105.00 | 17.55 | 19.50 | 18.53 | 18.96 | +1.76 | +10.24% | 0.18 | 1 | 13 | 1.86 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 110.00 | 22.35 | 24.85 | 23.60 | 24.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 115.00 | 27.55 | 29.85 | 28.70 | 26.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 3:59:52 PM EST |
| 120.00 | 32.40 | 34.85 | 33.63 | 22.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 3:59:52 PM EST |
| 125.00 | 37.55 | 40.05 | 38.80 | 21.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 3:59:52 PM EST |
| 130.00 | 41.95 | 45.05 | 43.50 | 24.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 3:59:52 PM EST |
| 135.00 | 47.55 | 50.05 | 48.80 | % | 0.36 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 140.00 | 52.50 | 55.05 | 53.78 | 34.67 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 3:59:52 PM EST |
| 145.00 | 57.55 | 60.05 | 58.80 | % | 0.41 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 150.00 | 62.40 | 65.05 | 63.73 | % | 0.42 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST |