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 | 39.05 | 41.90 | 40.48 | % | 0.58 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.02 | 3/6/2026 4:00:04 PM EST | |||
| 75.00 | 34.55 | 37.50 | 36.03 | % | 0.48 | 0 | 0 | 1.00 | 0.95 | 0.00 | -0.03 | 3/6/2026 4:00:04 PM EST | |||
| 80.00 | 29.70 | 33.05 | 31.38 | % | 0.39 | 0 | 0 | 0.93 | 0.92 | 0.01 | -0.05 | 3/6/2026 4:00:04 PM EST | |||
| 85.00 | 25.80 | 28.70 | 27.25 | % | 0.32 | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.07 | 3/6/2026 4:00:04 PM EST | |||
| 90.00 | 21.75 | 24.70 | 23.23 | % | 0.26 | 0 | 0 | 0.67 | 0.83 | 0.01 | -0.08 | 3/6/2026 4:00:04 PM EST | |||
| 95.00 | 18.20 | 21.05 | 19.63 | % | 0.21 | 0 | 0 | 0.68 | 0.77 | 0.01 | -0.09 | 3/6/2026 4:00:04 PM EST | |||
| 100.00 | 15.15 | 17.70 | 16.43 | % | 0.16 | 0 | 0 | 0.68 | 0.70 | 0.01 | -0.10 | 3/6/2026 4:00:04 PM EST | |||
| 104.00 | 12.65 | 15.30 | 13.98 | % | 0.13 | 0 | 0 | 0.67 | 0.65 | 0.01 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 105.00 | 11.95 | 14.75 | 13.35 | % | 0.13 | 0 | 0 | 0.66 | 0.63 | 0.01 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 106.00 | 11.50 | 14.20 | 12.85 | % | 0.12 | 0 | 0 | 0.66 | 0.62 | 0.01 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 107.00 | 11.00 | 13.65 | 12.33 | % | 0.12 | 0 | 0 | 0.66 | 0.60 | 0.01 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 108.00 | 10.00 | 13.35 | 11.68 | % | 0.11 | 0 | 0 | 0.65 | 0.59 | 0.01 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 109.00 | 10.00 | 12.65 | 11.33 | 11.99 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.66 | 0.57 | 0.01 | -0.11 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 110.00 | 9.30 | 10.90 | 10.10 | 10.80 | % | 0.09 | 11 | 0 | 0.61 | 0.56 | 0.02 | -0.11 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 111.00 | 8.85 | 10.90 | 9.88 | 10.57 | % | 0.09 | 10 | 0 | 0.63 | 0.54 | 0.02 | -0.11 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 112.00 | 8.15 | 11.25 | 9.70 | % | 0.09 | 0 | 0 | 0.64 | 0.53 | 0.02 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 113.00 | 7.65 | 10.80 | 9.23 | % | 0.08 | 0 | 0 | 0.64 | 0.51 | 0.02 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 114.00 | 7.55 | 10.35 | 8.95 | % | 0.08 | 0 | 0 | 0.65 | 0.50 | 0.02 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 115.00 | 7.05 | 8.75 | 7.90 | 8.57 | % | 0.07 | 3 | 0 | 0.61 | 0.48 | 0.02 | -0.11 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 116.00 | 6.35 | 9.55 | 7.95 | % | 0.07 | 0 | 0 | 0.63 | 0.47 | 0.02 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 117.00 | 6.05 | 9.20 | 7.63 | 10.28 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.64 | 0.45 | 0.02 | -0.11 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 118.00 | 5.55 | 8.85 | 7.20 | 7.25 | % | 0.06 | 1 | 0 | 0.63 | 0.44 | 0.02 | -0.11 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 119.00 | 5.55 | 8.50 | 7.03 | 7.42 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.64 | 0.42 | 0.02 | -0.11 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 120.00 | 4.80 | 8.15 | 6.48 | % | 0.05 | 0 | 0 | 0.63 | 0.41 | 0.02 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 121.00 | 4.55 | 7.85 | 6.20 | 6.96 | +0.71 | +11.36% | 0.05 | 2 | 1 | 0.63 | 0.39 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 122.00 | 4.25 | 7.55 | 5.90 | % | 0.05 | 0 | 0 | 0.63 | 0.38 | 0.02 | -0.10 | 3/6/2026 4:00:04 PM EST | |||
| 123.00 | 4.20 | 7.25 | 5.73 | 5.90 | % | 0.05 | 1 | 0 | 0.63 | 0.36 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 124.00 | 3.60 | 6.95 | 5.28 | % | 0.04 | 0 | 0 | 0.62 | 0.35 | 0.02 | -0.10 | 3/6/2026 4:00:04 PM EST | |||
| 125.00 | 3.20 | 6.65 | 4.93 | 5.86 | % | 0.04 | 1 | 0 | 0.62 | 0.33 | 0.01 | -0.10 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 126.00 | 3.25 | 6.45 | 4.85 | % | 0.04 | 0 | 0 | 0.63 | 0.32 | 0.01 | -0.09 | 3/6/2026 4:00:04 PM EST | |||
| 127.00 | 3.00 | 6.20 | 4.60 | 5.39 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | 0.30 | 0.01 | -0.09 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 128.00 | 2.35 | 6.00 | 4.18 | % | 0.03 | 0 | 0 | 0.61 | 0.29 | 0.01 | -0.09 | 3/6/2026 4:00:04 PM EST | |||
| 129.00 | 2.14 | 5.75 | 3.95 | % | 0.03 | 0 | 0 | 0.61 | 0.27 | 0.01 | -0.09 | 3/6/2026 4:00:04 PM EST | |||
| 130.00 | 3.25 | 4.00 | 3.63 | 3.49 | % | 0.03 | 1 | 0 | 0.61 | 0.26 | 0.01 | -0.08 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 131.00 | 1.98 | 4.00 | 2.99 | % | 0.02 | 0 | 0 | 0.57 | 0.24 | 0.01 | -0.08 | 3/6/2026 4:00:04 PM EST | |||
| 132.00 | 1.82 | 5.20 | 3.51 | % | 0.03 | 0 | 0 | 0.62 | 0.23 | 0.01 | -0.08 | 3/6/2026 4:00:04 PM EST | |||
| 133.00 | 1.81 | 4.95 | 3.38 | % | 0.03 | 0 | 0 | 0.62 | 0.22 | 0.01 | -0.07 | 3/6/2026 4:00:04 PM EST | |||
| 134.00 | 1.66 | 4.85 | 3.26 | % | 0.02 | 0 | 0 | 0.63 | 0.21 | 0.01 | -0.07 | 3/6/2026 4:00:04 PM EST | |||
| 135.00 | 1.10 | 4.70 | 2.90 | % | 0.02 | 0 | 0 | 0.60 | 0.20 | 0.01 | -0.07 | 3/6/2026 4:00:04 PM EST | |||
| 140.00 | 0.39 | 4.05 | 2.22 | % | 0.02 | 0 | 0 | 0.59 | 0.14 | 0.01 | -0.05 | 3/6/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.81 | 0.11 | 0.01 | -0.05 | 3/6/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.84 | 0.08 | 0.01 | -0.04 | 3/6/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.86 | 0.06 | 0.01 | -0.03 | 3/6/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.00 | -0.02 | 3/6/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.93 | 0.03 | 0.00 | -0.01 | 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 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 1.13 | -0.03 | 0.00 | -0.02 | 3/6/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.03 | -0.05 | 0.00 | -0.03 | 3/6/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.95 | -0.08 | 0.01 | -0.05 | 3/6/2026 4:00:04 PM EST | |||
| 85.00 | 0.24 | 3.70 | 1.97 | 2.03 | % | 0.02 | 7 | 0 | 0.65 | -0.12 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 90.00 | 1.15 | 4.80 | 2.98 | 2.31 | % | 0.03 | 1 | 0 | 0.68 | -0.17 | 0.01 | -0.08 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 95.00 | 2.46 | 5.90 | 4.18 | 3.55 | % | 0.04 | 9 | 0 | 0.67 | -0.23 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 100.00 | 5.20 | 7.20 | 6.20 | 4.80 | % | 0.06 | 3 | 0 | 0.70 | -0.30 | 0.01 | -0.10 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 104.00 | 5.70 | 8.65 | 7.18 | 6.80 | % | 0.07 | 1 | 0 | 0.65 | -0.35 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 105.00 | 7.25 | 9.00 | 8.13 | 7.00 | % | 0.08 | 1 | 0 | 0.68 | -0.37 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 106.00 | 7.25 | 9.25 | 8.25 | 7.63 | % | 0.08 | 1 | 0 | 0.66 | -0.38 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 107.00 | 7.05 | 9.80 | 8.43 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.40 | 0.01 | -0.11 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 108.00 | 7.50 | 11.40 | 9.45 | % | 0.09 | 0 | 0 | 0.67 | -0.41 | 0.01 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 109.00 | 8.00 | 10.90 | 9.45 | % | 0.09 | 0 | 0 | 0.64 | -0.43 | 0.01 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 110.00 | 8.55 | 11.25 | 9.90 | % | 0.09 | 0 | 0 | 0.64 | -0.44 | 0.02 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 111.00 | 9.05 | 11.55 | 10.30 | % | 0.09 | 0 | 0 | 0.63 | -0.46 | 0.02 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 112.00 | 9.60 | 12.35 | 10.98 | % | 0.10 | 0 | 0 | 0.63 | -0.47 | 0.02 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 113.00 | 10.15 | 12.80 | 11.48 | % | 0.10 | 0 | 0 | 0.63 | -0.49 | 0.02 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 114.00 | 10.75 | 13.40 | 12.08 | 11.16 | % | 0.11 | 1 | 0 | 0.63 | -0.50 | 0.02 | -0.11 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 115.00 | 11.35 | 13.80 | 12.58 | 10.92 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | -0.52 | 0.02 | -0.11 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 116.00 | 11.95 | 14.50 | 13.23 | % | 0.11 | 0 | 0 | 0.63 | -0.53 | 0.02 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 117.00 | 12.55 | 15.10 | 13.83 | % | 0.12 | 0 | 0 | 0.62 | -0.55 | 0.02 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 118.00 | 13.20 | 15.80 | 14.50 | % | 0.12 | 0 | 0 | 0.63 | -0.56 | 0.02 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 119.00 | 13.85 | 16.45 | 15.15 | % | 0.13 | 0 | 0 | 0.62 | -0.58 | 0.02 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 120.00 | 14.50 | 17.15 | 15.83 | % | 0.13 | 0 | 0 | 0.62 | -0.59 | 0.02 | -0.11 | 3/6/2026 4:00:04 PM EST | |||
| 121.00 | 15.20 | 17.80 | 16.50 | % | 0.14 | 0 | 0 | 0.62 | -0.61 | 0.02 | -0.10 | 3/6/2026 4:00:04 PM EST | |||
| 122.00 | 15.90 | 18.55 | 17.23 | % | 0.14 | 0 | 0 | 0.62 | -0.62 | 0.02 | -0.10 | 3/6/2026 4:00:04 PM EST | |||
| 123.00 | 16.60 | 19.20 | 17.90 | % | 0.15 | 0 | 0 | 0.62 | -0.64 | 0.02 | -0.10 | 3/6/2026 4:00:04 PM EST | |||
| 124.00 | 17.30 | 19.90 | 18.60 | % | 0.15 | 0 | 0 | 0.62 | -0.65 | 0.02 | -0.10 | 3/6/2026 4:00:04 PM EST | |||
| 125.00 | 18.05 | 20.85 | 19.45 | % | 0.16 | 0 | 0 | 0.63 | -0.67 | 0.01 | -0.10 | 3/6/2026 4:00:04 PM EST | |||
| 126.00 | 18.80 | 21.45 | 20.13 | % | 0.16 | 0 | 0 | 0.62 | -0.68 | 0.01 | -0.09 | 3/6/2026 4:00:04 PM EST | |||
| 127.00 | 19.40 | 22.50 | 20.95 | % | 0.16 | 0 | 0 | 0.62 | -0.70 | 0.01 | -0.09 | 3/6/2026 4:00:04 PM EST | |||
| 128.00 | 20.35 | 23.10 | 21.73 | % | 0.17 | 0 | 0 | 0.63 | -0.71 | 0.01 | -0.09 | 3/6/2026 4:00:04 PM EST | |||
| 129.00 | 21.15 | 23.95 | 22.55 | 19.90 | % | 0.17 | 1 | 0 | 0.63 | -0.73 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 130.00 | 21.95 | 24.75 | 23.35 | % | 0.18 | 0 | 0 | 0.63 | -0.74 | 0.01 | -0.08 | 3/6/2026 4:00:04 PM EST | |||
| 131.00 | 22.75 | 25.40 | 24.08 | % | 0.18 | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.08 | 3/6/2026 4:00:04 PM EST | |||
| 132.00 | 23.55 | 26.25 | 24.90 | % | 0.19 | 0 | 0 | 0.62 | -0.77 | 0.01 | -0.08 | 3/6/2026 4:00:04 PM EST | |||
| 133.00 | 24.20 | 27.25 | 25.73 | % | 0.19 | 0 | 0 | 0.62 | -0.78 | 0.01 | -0.07 | 3/6/2026 4:00:04 PM EST | |||
| 134.00 | 25.05 | 28.25 | 26.65 | % | 0.20 | 0 | 0 | 0.62 | -0.79 | 0.01 | -0.07 | 3/6/2026 4:00:04 PM EST | |||
| 135.00 | 26.05 | 28.90 | 27.48 | % | 0.20 | 0 | 0 | 0.62 | -0.80 | 0.01 | -0.07 | 3/6/2026 4:00:04 PM EST | |||
| 140.00 | 30.50 | 33.25 | 31.88 | 30.30 | % | 0.23 | 2 | 0 | 0.62 | -0.86 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 145.00 | 35.00 | 38.10 | 36.55 | % | 0.25 | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.05 | 3/6/2026 4:00:04 PM EST | |||
| 150.00 | 39.65 | 42.80 | 41.23 | % | 0.27 | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.04 | 3/6/2026 4:00:04 PM EST | |||
| 155.00 | 44.45 | 47.65 | 46.05 | % | 0.30 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.03 | 3/6/2026 4:00:04 PM EST | |||
| 160.00 | 49.10 | 52.45 | 50.78 | % | 0.32 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.02 | 3/6/2026 4:00:04 PM EST | |||
| 165.00 | 53.85 | 57.40 | 55.63 | % | 0.34 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.01 | 3/6/2026 4:00:04 PM EST |