Options Chain for CAMECO CORP COM (CCJ) - $106.60 as of 3/20/2026 11:07:38 AM 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 | 31.95 | 34.65 | 33.30 | % | 0.48 | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.05 | 3/20/2026 12:59:05 PM EST | |||
| 75.00 | 26.85 | 30.05 | 28.45 | % | 0.38 | 0 | 0 | 0.95 | 0.92 | 0.01 | -0.06 | 3/20/2026 12:59:05 PM EST | |||
| 80.00 | 23.10 | 25.65 | 24.38 | 26.00 | % | 0.30 | 2 | 0 | 0.65 | 0.88 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 12:59:05 PM EST | |
| 85.00 | 19.00 | 21.55 | 20.28 | % | 0.24 | 0 | 0 | 0.66 | 0.83 | 0.01 | -0.09 | 3/20/2026 12:59:05 PM EST | |||
| 90.00 | 15.55 | 16.75 | 16.15 | % | 0.18 | 0 | 0 | 0.63 | 0.77 | 0.01 | -0.10 | 3/20/2026 12:59:05 PM EST | |||
| 95.00 | 12.05 | 13.55 | 12.80 | % | 0.13 | 0 | 0 | 0.62 | 0.69 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 96.00 | 11.45 | 13.15 | 12.30 | % | 0.13 | 0 | 0 | 0.62 | 0.68 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 97.00 | 10.65 | 12.45 | 11.55 | % | 0.12 | 0 | 0 | 0.61 | 0.66 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 98.00 | 10.15 | 12.15 | 11.15 | % | 0.11 | 0 | 0 | 0.63 | 0.64 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 99.00 | 9.75 | 11.25 | 10.50 | % | 0.11 | 0 | 0 | 0.61 | 0.62 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 100.00 | 9.30 | 10.55 | 9.93 | 10.46 | -1.09 | -9.44% | 0.10 | 2 | 14 | 0.60 | 0.61 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 12:59:05 PM EST |
| 101.00 | 8.65 | 10.20 | 9.43 | % | 0.09 | 0 | 0 | 0.61 | 0.59 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 102.00 | 8.10 | 9.30 | 8.70 | 8.70 | % | 0.09 | 5 | 0 | 0.61 | 0.57 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 12:59:05 PM EST | |
| 103.00 | 7.85 | 9.50 | 8.68 | % | 0.08 | 0 | 0 | 0.61 | 0.55 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 104.00 | 7.30 | 9.40 | 8.35 | % | 0.08 | 0 | 0 | 0.62 | 0.53 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 105.00 | 6.85 | 8.35 | 7.60 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.60 | 0.51 | 0.02 | -0.11 | 3/19/2026 | 3/20/2026 12:59:05 PM EST |
| 106.00 | 6.50 | 7.00 | 6.75 | % | 0.06 | 0 | 0 | 0.58 | 0.49 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 107.00 | 6.05 | 7.75 | 6.90 | % | 0.06 | 0 | 0 | 0.60 | 0.48 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 108.00 | 5.70 | 7.15 | 6.43 | % | 0.06 | 0 | 0 | 0.63 | 0.46 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 109.00 | 5.25 | 6.25 | 5.75 | 10.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | 0.44 | 0.02 | -0.11 | 3/16/2026 | 3/20/2026 12:59:05 PM EST |
| 110.00 | 4.95 | 6.45 | 5.70 | 6.84 | -3.61 | -34.55% | 0.05 | 2 | 4 | 0.60 | 0.42 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 12:59:05 PM EST |
| 111.00 | 4.70 | 6.90 | 5.80 | 9.83 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.63 | 0.40 | 0.02 | -0.10 | 3/17/2026 | 3/20/2026 12:59:05 PM EST |
| 112.00 | 4.05 | 5.75 | 4.90 | % | 0.04 | 0 | 0 | 0.59 | 0.39 | 0.02 | -0.10 | 3/20/2026 12:59:05 PM EST | |||
| 113.00 | 4.05 | 5.05 | 4.55 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.59 | 0.37 | 0.02 | -0.10 | 3/12/2026 | 3/20/2026 12:59:05 PM EST |
| 114.00 | 3.75 | 5.10 | 4.43 | 8.21 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.60 | 0.35 | 0.02 | -0.10 | 3/17/2026 | 3/20/2026 12:59:05 PM EST |
| 115.00 | 3.50 | 4.00 | 3.75 | 5.71 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.56 | 0.33 | 0.02 | -0.10 | 3/19/2026 | 3/20/2026 12:59:05 PM EST |
| 116.00 | 3.25 | 3.75 | 3.50 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.56 | 0.32 | 0.02 | -0.09 | 3/19/2026 | 3/20/2026 12:59:05 PM EST |
| 117.00 | 2.87 | 3.50 | 3.19 | 10.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.56 | 0.30 | 0.02 | -0.09 | 3/12/2026 | 3/20/2026 12:59:05 PM EST |
| 118.00 | 2.80 | 3.30 | 3.05 | 3.25 | -6.75 | -67.50% | 0.03 | 4 | 12 | 0.56 | 0.29 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 12:59:05 PM EST |
| 119.00 | 2.56 | 3.05 | 2.81 | 3.45 | -0.97 | -21.95% | 0.02 | 1 | 2 | 0.56 | 0.27 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 12:59:05 PM EST |
| 120.00 | 2.32 | 2.86 | 2.59 | 4.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | 0.26 | 0.02 | -0.08 | 3/19/2026 | 3/20/2026 12:59:05 PM EST |
| 121.00 | 2.28 | 2.68 | 2.48 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.57 | 0.25 | 0.02 | -0.08 | 3/12/2026 | 3/20/2026 12:59:05 PM EST |
| 122.00 | 1.96 | 3.00 | 2.48 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.59 | 0.23 | 0.01 | -0.08 | 3/12/2026 | 3/20/2026 12:59:05 PM EST |
| 123.00 | 1.78 | 4.15 | 2.97 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.64 | 0.22 | 0.01 | -0.08 | 3/16/2026 | 3/20/2026 12:59:05 PM EST |
| 124.00 | 1.46 | 3.70 | 2.58 | % | 0.02 | 0 | 0 | 0.63 | 0.21 | 0.01 | -0.07 | 3/20/2026 12:59:05 PM EST | |||
| 125.00 | 1.71 | 2.05 | 1.88 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.57 | 0.20 | 0.01 | -0.07 | 3/19/2026 | 3/20/2026 12:59:05 PM EST |
| 126.00 | 1.46 | 1.92 | 1.69 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | 0.19 | 0.01 | -0.07 | 3/19/2026 | 3/20/2026 12:59:05 PM EST |
| 127.00 | 1.09 | 2.71 | 1.90 | 4.68 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | 0.18 | 0.01 | -0.07 | 3/13/2026 | 3/20/2026 12:59:05 PM EST |
| 128.00 | 1.11 | 3.20 | 2.16 | 3.62 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | 0.17 | 0.01 | -0.06 | 3/18/2026 | 3/20/2026 12:59:05 PM EST |
| 129.00 | 1.14 | 2.84 | 1.99 | % | 0.02 | 0 | 0 | 0.63 | 0.16 | 0.01 | -0.06 | 3/20/2026 12:59:05 PM EST | |||
| 130.00 | 1.20 | 1.49 | 1.35 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.58 | 0.15 | 0.01 | -0.06 | 3/19/2026 | 3/20/2026 12:59:05 PM EST |
| 135.00 | 0.80 | 1.10 | 0.95 | % | 0.01 | 0 | 0 | 0.59 | 0.11 | 0.01 | -0.05 | 3/20/2026 12:59:05 PM EST | |||
| 140.00 | 0.37 | 0.83 | 0.60 | 0.74 | -0.27 | -26.74% | 0.00 | 1 | 4 | 0.57 | 0.08 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 12:59:05 PM EST |
| 145.00 | 0.20 | 0.64 | 0.42 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.06 | 0.01 | -0.03 | 3/13/2026 | 3/20/2026 12:59:05 PM EST |
| 150.00 | 0.15 | 1.24 | 0.70 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.02 | 3/20/2026 12:59:05 PM EST | |||
| 155.00 | 0.00 | 2.03 | 1.02 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.03 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 12:59:05 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.02 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 12:59:05 PM EST |
| 165.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 3/20/2026 12:59:05 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.00 | -0.05 | 3/20/2026 12:59:05 PM EST | |||
| 75.00 | 0.70 | 1.05 | 0.88 | 0.70 | % | 0.01 | 12,045 | 0 | 0.71 | -0.08 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 12:59:05 PM EST | |
| 80.00 | 1.29 | 2.19 | 1.74 | 1.74 | +0.48 | +38.10% | 0.02 | 1 | 3 | 0.73 | -0.12 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 12:59:05 PM EST |
| 85.00 | 2.06 | 2.63 | 2.35 | 2.43 | +0.27 | +12.50% | 0.03 | 1 | 4 | 0.68 | -0.17 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:59:05 PM EST |
| 90.00 | 3.15 | 4.00 | 3.58 | 3.64 | +0.39 | +12.00% | 0.04 | 1 | 36 | 0.65 | -0.23 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 12:59:05 PM EST |
| 95.00 | 4.70 | 5.35 | 5.03 | 4.82 | +0.29 | +6.41% | 0.05 | 2 | 6 | 0.64 | -0.31 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 12:59:05 PM EST |
| 96.00 | 4.95 | 5.75 | 5.35 | % | 0.06 | 0 | 0 | 0.63 | -0.32 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 97.00 | 4.55 | 6.15 | 5.35 | % | 0.06 | 0 | 0 | 0.60 | -0.34 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 98.00 | 5.30 | 6.75 | 6.03 | % | 0.06 | 0 | 0 | 0.60 | -0.36 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 99.00 | 6.30 | 7.15 | 6.73 | % | 0.07 | 0 | 0 | 0.63 | -0.38 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 100.00 | 6.65 | 7.45 | 7.05 | 7.00 | +1.45 | +26.13% | 0.07 | 2 | 20 | 0.63 | -0.39 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 12:59:05 PM EST |
| 101.00 | 7.00 | 7.95 | 7.48 | % | 0.07 | 0 | 0 | 0.61 | -0.41 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 102.00 | 7.70 | 8.45 | 8.08 | 5.18 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | -0.43 | 0.02 | -0.11 | 3/12/2026 | 3/20/2026 12:59:05 PM EST |
| 103.00 | 8.05 | 9.05 | 8.55 | 7.38 | +1.35 | +22.39% | 0.08 | 1 | 5 | 0.63 | -0.45 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 12:59:05 PM EST |
| 104.00 | 8.30 | 9.55 | 8.93 | 7.45 | -1.47 | -16.48% | 0.09 | 1 | 3 | 0.61 | -0.47 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 12:59:05 PM EST |
| 105.00 | 9.30 | 10.10 | 9.70 | 9.54 | +0.02 | +0.21% | 0.09 | 3 | 4 | 0.62 | -0.49 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 12:59:05 PM EST |
| 106.00 | 9.90 | 10.75 | 10.33 | 8.52 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.63 | -0.51 | 0.02 | -0.11 | 3/19/2026 | 3/20/2026 12:59:05 PM EST |
| 107.00 | 10.15 | 11.35 | 10.75 | % | 0.10 | 0 | 0 | 0.62 | -0.52 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 108.00 | 10.45 | 12.15 | 11.30 | % | 0.10 | 0 | 0 | 0.59 | -0.54 | 0.02 | -0.11 | 3/20/2026 12:59:05 PM EST | |||
| 109.00 | 11.75 | 12.80 | 12.28 | 10.50 | +1.29 | +14.01% | 0.11 | 29 | 1 | 0.62 | -0.56 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 12:59:05 PM EST |
| 110.00 | 12.15 | 13.25 | 12.70 | 9.42 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.63 | -0.58 | 0.02 | -0.10 | 3/18/2026 | 3/20/2026 12:59:05 PM EST |
| 111.00 | 12.30 | 14.05 | 13.18 | 13.03 | % | 0.12 | 1 | 0 | 0.60 | -0.60 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 12:59:05 PM EST | |
| 112.00 | 13.10 | 14.85 | 13.98 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.60 | -0.61 | 0.02 | -0.10 | 3/19/2026 | 3/20/2026 12:59:05 PM EST |
| 113.00 | 14.50 | 15.40 | 14.95 | % | 0.13 | 0 | 0 | 0.63 | -0.63 | 0.02 | -0.10 | 3/20/2026 12:59:05 PM EST | |||
| 114.00 | 14.90 | 16.25 | 15.58 | % | 0.14 | 0 | 0 | 0.62 | -0.65 | 0.02 | -0.10 | 3/20/2026 12:59:05 PM EST | |||
| 115.00 | 15.00 | 16.85 | 15.93 | % | 0.14 | 0 | 0 | 0.59 | -0.67 | 0.02 | -0.10 | 3/20/2026 12:59:05 PM EST | |||
| 116.00 | 16.75 | 17.70 | 17.23 | % | 0.15 | 0 | 0 | 0.59 | -0.68 | 0.02 | -0.09 | 3/20/2026 12:59:05 PM EST | |||
| 117.00 | 17.30 | 18.40 | 17.85 | % | 0.15 | 0 | 0 | 0.64 | -0.70 | 0.02 | -0.09 | 3/20/2026 12:59:05 PM EST | |||
| 118.00 | 17.65 | 19.40 | 18.53 | % | 0.16 | 0 | 0 | 0.62 | -0.71 | 0.02 | -0.09 | 3/20/2026 12:59:05 PM EST | |||
| 119.00 | 17.75 | 19.90 | 18.83 | % | 0.16 | 0 | 0 | 0.59 | -0.73 | 0.02 | -0.09 | 3/20/2026 12:59:05 PM EST | |||
| 120.00 | 18.55 | 20.70 | 19.63 | 19.40 | +4.20 | +27.64% | 0.16 | 25 | 4 | 0.58 | -0.74 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 12:59:05 PM EST |
| 121.00 | 19.30 | 21.60 | 20.45 | % | 0.17 | 0 | 0 | 0.58 | -0.75 | 0.02 | -0.08 | 3/20/2026 12:59:05 PM EST | |||
| 122.00 | 20.20 | 22.65 | 21.43 | % | 0.18 | 0 | 0 | 0.59 | -0.77 | 0.01 | -0.08 | 3/20/2026 12:59:05 PM EST | |||
| 123.00 | 21.00 | 23.45 | 22.23 | % | 0.18 | 0 | 0 | 0.59 | -0.78 | 0.01 | -0.08 | 3/20/2026 12:59:05 PM EST | |||
| 124.00 | 21.85 | 24.30 | 23.08 | % | 0.19 | 0 | 0 | 0.58 | -0.79 | 0.01 | -0.07 | 3/20/2026 12:59:05 PM EST | |||
| 125.00 | 22.70 | 25.10 | 23.90 | 21.20 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.71 | -0.80 | 0.01 | -0.07 | 3/19/2026 | 3/20/2026 12:59:05 PM EST |
| 126.00 | 23.60 | 26.00 | 24.80 | % | 0.20 | 0 | 0 | 0.70 | -0.81 | 0.01 | -0.07 | 3/20/2026 12:59:05 PM EST | |||
| 127.00 | 24.55 | 27.60 | 26.08 | % | 0.21 | 0 | 0 | 0.79 | -0.82 | 0.01 | -0.07 | 3/20/2026 12:59:05 PM EST | |||
| 128.00 | 25.35 | 27.85 | 26.60 | % | 0.21 | 0 | 0 | 0.73 | -0.83 | 0.01 | -0.06 | 3/20/2026 12:59:05 PM EST | |||
| 129.00 | 26.00 | 28.50 | 27.25 | 24.61 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.70 | -0.84 | 0.01 | -0.06 | 3/19/2026 | 3/20/2026 12:59:05 PM EST |
| 130.00 | 27.15 | 29.65 | 28.40 | % | 0.22 | 0 | 0 | 0.74 | -0.85 | 0.01 | -0.06 | 3/20/2026 12:59:05 PM EST | |||
| 135.00 | 31.80 | 34.20 | 33.00 | % | 0.24 | 0 | 0 | 0.76 | -0.89 | 0.01 | -0.05 | 3/20/2026 12:59:05 PM EST | |||
| 140.00 | 36.55 | 39.70 | 38.13 | % | 0.27 | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.04 | 3/20/2026 12:59:05 PM EST | |||
| 145.00 | 41.45 | 43.80 | 42.63 | 38.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.83 | -0.94 | 0.01 | -0.03 | 3/19/2026 | 3/20/2026 12:59:05 PM EST |
| 150.00 | 46.35 | 49.00 | 47.68 | % | 0.32 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.02 | 3/20/2026 12:59:05 PM EST | |||
| 155.00 | 51.20 | 54.90 | 53.05 | % | 0.34 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.01 | 3/20/2026 12:59:05 PM EST | |||
| 160.00 | 56.20 | 59.70 | 57.95 | % | 0.36 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 3/20/2026 12:59:05 PM EST | |||
| 165.00 | 61.20 | 64.70 | 62.95 | % | 0.38 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 3/20/2026 12:59:05 PM EST |