Options Chain for CAMECO CORP COM (CCJ) - $114.24 as of 3/6/2026 2:38:01 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 | 38.35 | 41.40 | 39.88 | % | 0.57 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 3/6/2026 4:00:04 PM EST | |||
| 75.00 | 33.75 | 36.60 | 35.18 | % | 0.47 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.03 | 3/6/2026 4:00:04 PM EST | |||
| 80.00 | 28.90 | 31.70 | 30.30 | 36.90 | 0.00 | 0.00% | 0.38 | 0 | 36 | 1.05 | 0.95 | 0.00 | -0.05 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 85.00 | 24.70 | 27.30 | 26.00 | % | 0.31 | 0 | 0 | 0.99 | 0.92 | 0.01 | -0.07 | 3/6/2026 4:00:04 PM EST | |||
| 90.00 | 20.10 | 22.80 | 21.45 | 26.50 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.65 | 0.86 | 0.01 | -0.10 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 95.00 | 16.30 | 19.20 | 17.75 | 31.59 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.73 | 0.80 | 0.01 | -0.12 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 100.00 | 13.05 | 15.50 | 14.28 | 15.00 | % | 0.14 | 1 | 0 | 0.73 | 0.72 | 0.02 | -0.14 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 102.00 | 11.55 | 13.85 | 12.70 | % | 0.12 | 0 | 0 | 0.70 | 0.69 | 0.02 | -0.14 | 3/6/2026 4:00:04 PM EST | |||
| 103.00 | 10.85 | 13.20 | 12.03 | % | 0.12 | 0 | 0 | 0.70 | 0.67 | 0.02 | -0.15 | 3/6/2026 4:00:04 PM EST | |||
| 104.00 | 10.00 | 12.40 | 11.20 | % | 0.11 | 0 | 0 | 0.68 | 0.65 | 0.02 | -0.15 | 3/6/2026 4:00:04 PM EST | |||
| 105.00 | 9.60 | 11.80 | 10.70 | 18.32 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.68 | 0.63 | 0.02 | -0.15 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 106.00 | 9.35 | 11.30 | 10.33 | % | 0.10 | 0 | 0 | 0.70 | 0.62 | 0.02 | -0.15 | 3/6/2026 4:00:04 PM EST | |||
| 107.00 | 8.35 | 10.75 | 9.55 | 13.35 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.68 | 0.60 | 0.02 | -0.15 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 108.00 | 7.95 | 10.20 | 9.08 | % | 0.08 | 0 | 0 | 0.68 | 0.58 | 0.02 | -0.15 | 3/6/2026 4:00:04 PM EST | |||
| 109.00 | 7.35 | 9.95 | 8.65 | 8.99 | -7.48 | -45.42% | 0.08 | 1 | 1 | 0.69 | 0.56 | 0.02 | -0.15 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 110.00 | 6.75 | 9.05 | 7.90 | 8.59 | -0.66 | -7.14% | 0.07 | 1 | 11 | 0.66 | 0.54 | 0.02 | -0.15 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 111.00 | 6.20 | 8.70 | 7.45 | % | 0.07 | 0 | 0 | 0.66 | 0.52 | 0.02 | -0.15 | 3/6/2026 4:00:04 PM EST | |||
| 112.00 | 6.30 | 8.25 | 7.28 | 8.81 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | 0.50 | 0.02 | -0.15 | 2/17/2026 | 3/6/2026 4:00:04 PM EST |
| 113.00 | 5.30 | 7.80 | 6.55 | % | 0.06 | 0 | 0 | 0.66 | 0.48 | 0.02 | -0.15 | 3/6/2026 4:00:04 PM EST | |||
| 114.00 | 5.30 | 7.35 | 6.33 | 9.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | 0.46 | 0.02 | -0.15 | 2/17/2026 | 3/6/2026 4:00:04 PM EST |
| 115.00 | 4.60 | 6.95 | 5.78 | 7.48 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.66 | 0.44 | 0.02 | -0.15 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 116.00 | 4.85 | 6.55 | 5.70 | 10.39 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.68 | 0.42 | 0.02 | -0.15 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 117.00 | 3.95 | 6.20 | 5.08 | 6.00 | -3.40 | -36.17% | 0.04 | 3 | 35 | 0.66 | 0.40 | 0.02 | -0.15 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 118.00 | 4.00 | 5.20 | 4.60 | 4.97 | -4.43 | -47.13% | 0.04 | 4 | 15 | 0.65 | 0.38 | 0.02 | -0.14 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 119.00 | 3.70 | 4.95 | 4.33 | 4.63 | -3.77 | -44.89% | 0.04 | 4 | 17 | 0.65 | 0.36 | 0.02 | -0.14 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 120.00 | 3.10 | 4.50 | 3.80 | 4.64 | -0.59 | -11.29% | 0.03 | 4 | 38 | 0.63 | 0.34 | 0.02 | -0.14 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 121.00 | 2.97 | 4.15 | 3.56 | 3.56 | -1.46 | -29.09% | 0.03 | 5 | 84 | 0.63 | 0.33 | 0.02 | -0.13 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 122.00 | 2.91 | 3.80 | 3.36 | 3.35 | -1.31 | -28.12% | 0.03 | 7 | 12 | 0.63 | 0.31 | 0.02 | -0.13 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 123.00 | 2.85 | 3.80 | 3.33 | 3.88 | -0.58 | -13.01% | 0.03 | 4 | 4 | 0.65 | 0.29 | 0.02 | -0.13 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 124.00 | 2.56 | 3.20 | 2.88 | 2.85 | -1.25 | -30.49% | 0.02 | 12 | 32 | 0.63 | 0.28 | 0.02 | -0.12 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 125.00 | 1.53 | 4.05 | 2.79 | 9.20 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.64 | 0.26 | 0.02 | -0.12 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 126.00 | 1.44 | 3.90 | 2.67 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.65 | 0.25 | 0.02 | -0.12 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 127.00 | 1.62 | 3.75 | 2.69 | 2.77 | -5.13 | -64.94% | 0.02 | 7 | 3 | 0.67 | 0.23 | 0.02 | -0.11 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 128.00 | 1.11 | 3.75 | 2.43 | 2.60 | -4.93 | -65.48% | 0.02 | 2 | 14 | 0.66 | 0.22 | 0.02 | -0.11 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 129.00 | 1.37 | 3.55 | 2.46 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.68 | 0.21 | 0.01 | -0.10 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 130.00 | 1.36 | 3.35 | 2.36 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.69 | 0.19 | 0.01 | -0.10 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 131.00 | 0.68 | 2.87 | 1.78 | 1.73 | -0.87 | -33.47% | 0.01 | 3 | 4 | 0.63 | 0.18 | 0.01 | -0.10 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 132.00 | 0.43 | 2.62 | 1.53 | 1.58 | -3.77 | -70.47% | 0.01 | 6 | 2 | 0.61 | 0.17 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 133.00 | 0.79 | 2.50 | 1.65 | 1.87 | % | 0.01 | 2 | 0 | 0.65 | 0.16 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 134.00 | 0.07 | 3.00 | 1.54 | 2.40 | +0.50 | +26.32% | 0.01 | 2 | 2 | 0.59 | 0.15 | 0.01 | -0.08 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 135.00 | 0.01 | 3.25 | 1.63 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.59 | 0.14 | 0.01 | -0.08 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 0.80 | -0.78 | -49.37% | 0.01 | 4 | 37 | 0.86 | 0.10 | 0.01 | -0.06 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 145.00 | 0.45 | 1.89 | 1.17 | 0.67 | -2.03 | -75.19% | 0.01 | 3 | 38 | 0.75 | 0.07 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 150.00 | 0.15 | 0.77 | 0.46 | 0.37 | -0.88 | -70.40% | 0.00 | 1 | 14 | 0.66 | 0.04 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.35 | -0.06 | -14.64% | 0.01 | 2 | 36 | 1.08 | 0.03 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.02 | 0.00 | -0.02 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 3/6/2026 4:00:04 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 | 2.29 | 1.15 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 3/6/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 1.33 | -0.02 | 0.00 | -0.03 | 3/6/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.55 | % | 0.01 | 9,441 | 0 | 0.88 | -0.05 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 85.00 | 0.00 | 1.96 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5,471 | 0.93 | -0.08 | 0.01 | -0.07 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 90.00 | 0.56 | 2.68 | 1.62 | 1.50 | +0.45 | +42.86% | 0.02 | 1 | 215 | 0.71 | -0.14 | 0.01 | -0.10 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 95.00 | 1.49 | 3.45 | 2.47 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 1,099 | 0.70 | -0.20 | 0.01 | -0.12 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 100.00 | 3.40 | 4.55 | 3.98 | 4.35 | +1.70 | +64.16% | 0.04 | 43 | 143 | 0.70 | -0.28 | 0.02 | -0.14 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 102.00 | 3.40 | 5.50 | 4.45 | 4.20 | +1.15 | +37.71% | 0.04 | 4 | 31 | 0.68 | -0.31 | 0.02 | -0.14 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 103.00 | 4.65 | 5.50 | 5.08 | 4.65 | +1.15 | +32.86% | 0.05 | 642 | 24 | 0.70 | -0.33 | 0.02 | -0.15 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 104.00 | 4.65 | 6.60 | 5.63 | 5.60 | +1.78 | +46.60% | 0.05 | 144 | 13 | 0.72 | -0.35 | 0.02 | -0.15 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 105.00 | 5.10 | 6.80 | 5.95 | 5.20 | +0.69 | +15.30% | 0.06 | 3 | 48 | 0.71 | -0.37 | 0.02 | -0.15 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 106.00 | 5.05 | 7.35 | 6.20 | 2.88 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.69 | -0.38 | 0.02 | -0.15 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 107.00 | 5.45 | 8.35 | 6.90 | 4.08 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.71 | -0.40 | 0.02 | -0.15 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 108.00 | 5.90 | 8.20 | 7.05 | 4.53 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.68 | -0.42 | 0.02 | -0.15 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 109.00 | 6.40 | 8.40 | 7.40 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.67 | -0.44 | 0.02 | -0.15 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 110.00 | 6.90 | 8.55 | 7.73 | 6.80 | +0.80 | +13.34% | 0.07 | 2 | 39 | 0.65 | -0.46 | 0.02 | -0.15 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 111.00 | 7.55 | 9.50 | 8.53 | 7.05 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.67 | -0.48 | 0.02 | -0.15 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 112.00 | 7.90 | 10.55 | 9.23 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.68 | -0.50 | 0.02 | -0.15 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 113.00 | 8.65 | 10.40 | 9.53 | 9.10 | +2.75 | +43.31% | 0.08 | 1 | 15 | 0.66 | -0.52 | 0.02 | -0.15 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 114.00 | 9.10 | 11.30 | 10.20 | 8.00 | +1.15 | +16.79% | 0.09 | 10 | 28 | 0.66 | -0.54 | 0.02 | -0.15 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 115.00 | 9.70 | 11.65 | 10.68 | 9.39 | +3.90 | +71.04% | 0.09 | 4 | 18 | 0.65 | -0.56 | 0.02 | -0.15 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 116.00 | 10.40 | 12.45 | 11.43 | 9.11 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.66 | -0.58 | 0.02 | -0.15 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 117.00 | 11.05 | 13.10 | 12.08 | 6.13 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.60 | 0.02 | -0.15 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 118.00 | 11.70 | 13.65 | 12.68 | 10.62 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.65 | -0.62 | 0.02 | -0.14 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 119.00 | 12.20 | 14.50 | 13.35 | 10.85 | +0.78 | +7.75% | 0.11 | 61 | 55 | 0.65 | -0.64 | 0.02 | -0.14 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 120.00 | 12.90 | 15.45 | 14.18 | 11.35 | +4.97 | +77.90% | 0.12 | 52 | 5 | 0.66 | -0.66 | 0.02 | -0.14 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 121.00 | 13.80 | 15.75 | 14.78 | % | 0.12 | 0 | 0 | 0.65 | -0.67 | 0.02 | -0.13 | 3/6/2026 4:00:04 PM EST | |||
| 122.00 | 14.50 | 16.80 | 15.65 | 13.36 | +1.86 | +16.18% | 0.13 | 108 | 2 | 0.66 | -0.69 | 0.02 | -0.13 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 123.00 | 15.05 | 17.30 | 16.18 | 8.26 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.64 | -0.71 | 0.02 | -0.13 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 124.00 | 16.00 | 18.10 | 17.05 | 15.25 | +7.23 | +90.15% | 0.14 | 2 | 1 | 0.65 | -0.72 | 0.02 | -0.12 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 125.00 | 16.80 | 18.95 | 17.88 | % | 0.14 | 0 | 0 | 0.65 | -0.74 | 0.02 | -0.12 | 3/6/2026 4:00:04 PM EST | |||
| 126.00 | 17.20 | 19.70 | 18.45 | % | 0.15 | 0 | 0 | 0.62 | -0.75 | 0.02 | -0.12 | 3/6/2026 4:00:04 PM EST | |||
| 127.00 | 18.40 | 20.50 | 19.45 | % | 0.15 | 0 | 0 | 0.64 | -0.77 | 0.02 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 128.00 | 18.85 | 21.45 | 20.15 | 15.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | -0.78 | 0.02 | -0.11 | 2/24/2026 | 3/6/2026 4:00:04 PM EST |
| 129.00 | 19.70 | 22.60 | 21.15 | 18.52 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | -0.79 | 0.01 | -0.10 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 130.00 | 20.70 | 23.40 | 22.05 | 16.29 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | -0.81 | 0.01 | -0.10 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 131.00 | 21.75 | 24.15 | 22.95 | % | 0.18 | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.10 | 3/6/2026 4:00:04 PM EST | |||
| 132.00 | 22.65 | 24.90 | 23.78 | 17.79 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.64 | -0.83 | 0.01 | -0.09 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 133.00 | 23.55 | 26.05 | 24.80 | 15.66 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.65 | -0.84 | 0.01 | -0.09 | 2/23/2026 | 3/6/2026 4:00:04 PM EST |
| 134.00 | 24.25 | 26.95 | 25.60 | % | 0.19 | 0 | 0 | 0.84 | -0.85 | 0.01 | -0.08 | 3/6/2026 4:00:04 PM EST | |||
| 135.00 | 25.35 | 27.55 | 26.45 | % | 0.20 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.08 | 3/6/2026 4:00:04 PM EST | |||
| 140.00 | 29.75 | 32.50 | 31.13 | 28.99 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.89 | -0.90 | 0.01 | -0.06 | 2/13/2026 | 3/6/2026 4:00:04 PM EST |
| 145.00 | 34.55 | 37.35 | 35.95 | % | 0.25 | 0 | 0 | 0.95 | -0.93 | 0.01 | -0.05 | 3/6/2026 4:00:04 PM EST | |||
| 150.00 | 39.55 | 42.35 | 40.95 | % | 0.27 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.03 | 3/6/2026 4:00:04 PM EST | |||
| 155.00 | 44.00 | 47.35 | 45.68 | % | 0.29 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.02 | 3/6/2026 4:00:04 PM EST | |||
| 160.00 | 49.25 | 52.25 | 50.75 | % | 0.32 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.02 | 3/6/2026 4:00:04 PM EST | |||
| 165.00 | 53.75 | 56.90 | 55.33 | % | 0.34 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:04 PM EST |