Options Chain for CAMECO CORP COM (CCJ) - $115.26 as of 3/13/2026 7:55:11 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 | 39.30 | 42.55 | 40.93 | % | 0.58 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.02 | 3/16/2026 4:00:08 PM EST | |||
| 75.00 | 34.90 | 37.65 | 36.28 | 35.45 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.09 | 0.96 | 0.00 | -0.03 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 80.00 | 30.25 | 32.95 | 31.60 | % | 0.40 | 0 | 0 | 0.99 | 0.92 | 0.01 | -0.05 | 3/16/2026 4:00:08 PM EST | |||
| 85.00 | 25.70 | 28.65 | 27.18 | % | 0.32 | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.07 | 3/16/2026 4:00:08 PM EST | |||
| 90.00 | 21.55 | 24.30 | 22.93 | % | 0.25 | 0 | 0 | 0.71 | 0.84 | 0.01 | -0.08 | 3/16/2026 4:00:08 PM EST | |||
| 95.00 | 17.60 | 20.35 | 18.98 | 19.75 | % | 0.20 | 3 | 0 | 0.69 | 0.79 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 100.00 | 14.65 | 16.05 | 15.35 | 19.83 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.67 | 0.72 | 0.01 | -0.11 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 102.00 | 13.35 | 15.05 | 14.20 | % | 0.14 | 0 | 0 | 0.68 | 0.68 | 0.02 | -0.11 | 3/16/2026 4:00:08 PM EST | |||
| 103.00 | 12.75 | 13.75 | 13.25 | % | 0.13 | 0 | 0 | 0.65 | 0.67 | 0.02 | -0.11 | 3/16/2026 4:00:08 PM EST | |||
| 104.00 | 12.20 | 13.25 | 12.73 | % | 0.12 | 0 | 0 | 0.66 | 0.65 | 0.02 | -0.11 | 3/16/2026 4:00:08 PM EST | |||
| 105.00 | 11.45 | 12.85 | 12.15 | 12.05 | % | 0.12 | 2 | 0 | 0.65 | 0.64 | 0.02 | -0.11 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 106.00 | 11.00 | 12.05 | 11.53 | % | 0.11 | 0 | 0 | 0.65 | 0.62 | 0.02 | -0.12 | 3/16/2026 4:00:08 PM EST | |||
| 107.00 | 10.40 | 11.45 | 10.93 | 15.08 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | 0.60 | 0.02 | -0.12 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 108.00 | 9.85 | 11.55 | 10.70 | 10.75 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.66 | 0.58 | 0.02 | -0.12 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 109.00 | 9.55 | 10.35 | 9.95 | 9.64 | -2.35 | -19.60% | 0.09 | 1 | 4 | 0.64 | 0.57 | 0.02 | -0.12 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 110.00 | 8.90 | 9.70 | 9.30 | 9.28 | -2.92 | -23.94% | 0.08 | 20 | 12 | 0.63 | 0.55 | 0.02 | -0.12 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 111.00 | 8.20 | 9.45 | 8.83 | 8.88 | -0.12 | -1.34% | 0.08 | 14 | 14 | 0.63 | 0.53 | 0.02 | -0.12 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 112.00 | 7.85 | 9.35 | 8.60 | 9.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | 0.51 | 0.02 | -0.12 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 113.00 | 7.45 | 8.20 | 7.83 | % | 0.07 | 0 | 0 | 0.62 | 0.50 | 0.02 | -0.12 | 3/16/2026 4:00:08 PM EST | |||
| 114.00 | 7.00 | 7.90 | 7.45 | 7.34 | % | 0.07 | 1 | 0 | 0.62 | 0.48 | 0.02 | -0.12 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 115.00 | 6.60 | 7.80 | 7.20 | 7.65 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.63 | 0.46 | 0.02 | -0.12 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 116.00 | 6.30 | 7.00 | 6.65 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.62 | 0.44 | 0.02 | -0.12 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 117.00 | 5.05 | 7.10 | 6.08 | 9.65 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.60 | 0.43 | 0.02 | -0.11 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 118.00 | 5.45 | 6.25 | 5.85 | 9.15 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.61 | 0.41 | 0.02 | -0.11 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 119.00 | 5.10 | 5.85 | 5.48 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.61 | 0.39 | 0.02 | -0.11 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 120.00 | 4.10 | 5.30 | 4.70 | 8.25 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.58 | 0.38 | 0.02 | -0.11 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 121.00 | 3.75 | 6.00 | 4.88 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.61 | 0.36 | 0.02 | -0.11 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 122.00 | 3.95 | 5.40 | 4.68 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.62 | 0.34 | 0.02 | -0.10 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 123.00 | 3.90 | 5.05 | 4.48 | 4.89 | -1.01 | -17.12% | 0.04 | 1 | 1 | 0.62 | 0.33 | 0.02 | -0.10 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 124.00 | 3.15 | 4.75 | 3.95 | % | 0.03 | 0 | 0 | 0.60 | 0.31 | 0.02 | -0.10 | 3/16/2026 4:00:08 PM EST | |||
| 125.00 | 2.70 | 4.85 | 3.78 | 5.52 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.60 | 0.30 | 0.02 | -0.10 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 126.00 | 3.15 | 3.90 | 3.53 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.60 | 0.28 | 0.02 | -0.09 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 127.00 | 2.95 | 3.60 | 3.28 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.60 | 0.27 | 0.02 | -0.09 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 128.00 | 2.44 | 4.05 | 3.25 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.61 | 0.25 | 0.02 | -0.09 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 129.00 | 1.68 | 3.90 | 2.79 | % | 0.02 | 0 | 0 | 0.59 | 0.24 | 0.01 | -0.09 | 3/16/2026 4:00:08 PM EST | |||
| 130.00 | 1.55 | 3.45 | 2.50 | 4.59 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.58 | 0.23 | 0.01 | -0.08 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 131.00 | 1.86 | 2.92 | 2.39 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.59 | 0.21 | 0.01 | -0.08 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 132.00 | 1.70 | 3.30 | 2.50 | 2.49 | % | 0.02 | 6 | 0 | 0.61 | 0.20 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 133.00 | 1.80 | 3.35 | 2.58 | 2.32 | % | 0.02 | 6 | 0 | 0.63 | 0.19 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 134.00 | 1.02 | 2.72 | 1.87 | % | 0.01 | 0 | 0 | 0.57 | 0.18 | 0.01 | -0.07 | 3/16/2026 4:00:08 PM EST | |||
| 135.00 | 1.32 | 2.20 | 1.76 | 1.90 | -0.50 | -20.84% | 0.01 | 2 | 6 | 0.58 | 0.17 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 140.00 | 1.07 | 2.10 | 1.59 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.63 | 0.13 | 0.01 | -0.06 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 145.00 | 0.52 | 1.41 | 0.97 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.09 | 0.01 | -0.05 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 150.00 | 0.15 | 1.78 | 0.97 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.62 | 0.07 | 0.01 | -0.04 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 155.00 | 0.03 | 1.57 | 0.80 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.03 | 3/16/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.03 | 0.00 | -0.02 | 3/9/2026 | 3/16/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 1.82 | 0.91 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.01 | 3/16/2026 4:00:08 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 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.02 | 3/16/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.03 | 1.02 | % | 0.01 | 0 | 0 | 1.06 | -0.04 | 0.00 | -0.03 | 3/16/2026 4:00:08 PM EST | |||
| 80.00 | 0.56 | 1.67 | 1.12 | 1.28 | +0.58 | +82.86% | 0.01 | 5,612 | 1,001 | 0.76 | -0.08 | 0.01 | -0.05 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 85.00 | 1.16 | 2.01 | 1.59 | 1.68 | -0.35 | -17.25% | 0.02 | 18 | 7 | 0.73 | -0.11 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 90.00 | 1.61 | 2.76 | 2.19 | 2.31 | -0.64 | -21.70% | 0.02 | 10 | 7 | 0.69 | -0.16 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 95.00 | 2.98 | 3.95 | 3.47 | 3.57 | -0.63 | -15.00% | 0.04 | 5 | 42 | 0.69 | -0.21 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 100.00 | 4.20 | 5.45 | 4.83 | 4.75 | -0.66 | -12.20% | 0.05 | 4 | 17 | 0.67 | -0.28 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 102.00 | 5.00 | 5.90 | 5.45 | 5.84 | +2.04 | +53.69% | 0.05 | 1 | 3 | 0.66 | -0.32 | 0.02 | -0.11 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 103.00 | 5.25 | 6.40 | 5.83 | 3.56 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.66 | -0.33 | 0.02 | -0.11 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 104.00 | 5.75 | 6.60 | 6.18 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.65 | -0.35 | 0.02 | -0.11 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 105.00 | 5.95 | 7.35 | 6.65 | 7.32 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.65 | -0.36 | 0.02 | -0.11 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 106.00 | 6.40 | 7.85 | 7.13 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.65 | -0.38 | 0.02 | -0.12 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 107.00 | 6.80 | 8.55 | 7.68 | 8.83 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.66 | -0.40 | 0.02 | -0.12 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 108.00 | 7.10 | 8.65 | 7.88 | % | 0.07 | 0 | 0 | 0.64 | -0.42 | 0.02 | -0.12 | 3/16/2026 4:00:08 PM EST | |||
| 109.00 | 7.60 | 8.90 | 8.25 | % | 0.08 | 0 | 0 | 0.63 | -0.43 | 0.02 | -0.12 | 3/16/2026 4:00:08 PM EST | |||
| 110.00 | 8.35 | 9.25 | 8.80 | 9.88 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.63 | -0.45 | 0.02 | -0.12 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 111.00 | 8.50 | 10.45 | 9.48 | % | 0.09 | 0 | 0 | 0.64 | -0.47 | 0.02 | -0.12 | 3/16/2026 4:00:08 PM EST | |||
| 112.00 | 9.00 | 10.65 | 9.83 | % | 0.09 | 0 | 0 | 0.63 | -0.49 | 0.02 | -0.12 | 3/16/2026 4:00:08 PM EST | |||
| 113.00 | 9.45 | 11.75 | 10.60 | 10.57 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.64 | -0.50 | 0.02 | -0.12 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 114.00 | 10.00 | 12.15 | 11.08 | 11.16 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | -0.52 | 0.02 | -0.12 | 3/6/2026 | 3/16/2026 4:00:08 PM EST |
| 115.00 | 10.60 | 12.30 | 11.45 | 10.92 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | -0.54 | 0.02 | -0.12 | 3/5/2026 | 3/16/2026 4:00:08 PM EST |
| 116.00 | 10.80 | 13.05 | 11.93 | 7.98 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.56 | 0.02 | -0.12 | 3/10/2026 | 3/16/2026 4:00:08 PM EST |
| 117.00 | 11.30 | 13.55 | 12.43 | % | 0.11 | 0 | 0 | 0.60 | -0.57 | 0.02 | -0.11 | 3/16/2026 4:00:08 PM EST | |||
| 118.00 | 12.70 | 13.85 | 13.28 | 12.74 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | -0.59 | 0.02 | -0.11 | 3/9/2026 | 3/16/2026 4:00:08 PM EST |
| 119.00 | 12.70 | 14.55 | 13.63 | % | 0.11 | 0 | 0 | 0.59 | -0.61 | 0.02 | -0.11 | 3/16/2026 4:00:08 PM EST | |||
| 120.00 | 14.15 | 15.30 | 14.73 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.62 | -0.62 | 0.02 | -0.11 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 121.00 | 14.65 | 16.45 | 15.55 | 11.25 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.62 | -0.64 | 0.02 | -0.11 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 122.00 | 15.45 | 16.60 | 16.03 | % | 0.13 | 0 | 0 | 0.61 | -0.66 | 0.02 | -0.10 | 3/16/2026 4:00:08 PM EST | |||
| 123.00 | 15.65 | 17.60 | 16.63 | 13.42 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.60 | -0.67 | 0.02 | -0.10 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 124.00 | 16.45 | 18.75 | 17.60 | % | 0.14 | 0 | 0 | 0.61 | -0.69 | 0.02 | -0.10 | 3/16/2026 4:00:08 PM EST | |||
| 125.00 | 16.70 | 19.35 | 18.03 | % | 0.14 | 0 | 0 | 0.58 | -0.70 | 0.02 | -0.10 | 3/16/2026 4:00:08 PM EST | |||
| 126.00 | 18.20 | 19.75 | 18.98 | % | 0.15 | 0 | 0 | 0.60 | -0.72 | 0.02 | -0.09 | 3/16/2026 4:00:08 PM EST | |||
| 127.00 | 19.10 | 20.60 | 19.85 | % | 0.16 | 0 | 0 | 0.61 | -0.73 | 0.02 | -0.09 | 3/16/2026 4:00:08 PM EST | |||
| 128.00 | 19.00 | 21.95 | 20.48 | % | 0.16 | 0 | 0 | 0.59 | -0.75 | 0.02 | -0.09 | 3/16/2026 4:00:08 PM EST | |||
| 129.00 | 19.75 | 22.85 | 21.30 | 19.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.59 | -0.76 | 0.01 | -0.09 | 3/6/2026 | 3/16/2026 4:00:08 PM EST |
| 130.00 | 20.25 | 23.65 | 21.95 | % | 0.17 | 0 | 0 | 0.56 | -0.77 | 0.01 | -0.08 | 3/16/2026 4:00:08 PM EST | |||
| 131.00 | 21.55 | 24.10 | 22.83 | % | 0.17 | 0 | 0 | 0.57 | -0.79 | 0.01 | -0.08 | 3/16/2026 4:00:08 PM EST | |||
| 132.00 | 22.25 | 24.95 | 23.60 | % | 0.18 | 0 | 0 | 0.56 | -0.80 | 0.01 | -0.08 | 3/16/2026 4:00:08 PM EST | |||
| 133.00 | 23.10 | 25.80 | 24.45 | % | 0.18 | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.08 | 3/16/2026 4:00:08 PM EST | |||
| 134.00 | 23.90 | 26.65 | 25.28 | % | 0.19 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.07 | 3/16/2026 4:00:08 PM EST | |||
| 135.00 | 24.80 | 27.50 | 26.15 | % | 0.19 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.07 | 3/16/2026 4:00:08 PM EST | |||
| 140.00 | 29.45 | 31.85 | 30.65 | 30.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.72 | -0.87 | 0.01 | -0.06 | 3/6/2026 | 3/16/2026 4:00:08 PM EST |
| 145.00 | 33.75 | 36.70 | 35.23 | 30.30 | 0.00 | 0.00% | 0.24 | 0 | 55 | 0.77 | -0.91 | 0.01 | -0.05 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 150.00 | 38.25 | 41.70 | 39.98 | % | 0.27 | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.04 | 3/16/2026 4:00:08 PM EST | |||
| 155.00 | 43.25 | 46.50 | 44.88 | % | 0.29 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.03 | 3/16/2026 4:00:08 PM EST | |||
| 160.00 | 48.30 | 51.40 | 49.85 | % | 0.31 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.02 | 3/16/2026 4:00:08 PM EST | |||
| 165.00 | 53.10 | 56.75 | 54.93 | % | 0.33 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 3/16/2026 4:00:08 PM EST |