Options Chain for CAMECO CORP COM (CCJ) - $116.04 as of 4/10/2026 8:37:27 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 | 48.10 | 52.05 | 50.08 | % | 0.72 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 75.00 | 43.10 | 47.15 | 45.13 | % | 0.60 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 80.00 | 38.85 | 41.95 | 40.40 | % | 0.51 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.02 | 4/16/2026 3:59:54 PM EST | |||
| 85.00 | 34.15 | 36.85 | 35.50 | % | 0.42 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 90.00 | 29.25 | 31.80 | 30.53 | % | 0.34 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 95.00 | 25.00 | 27.25 | 26.13 | % | 0.28 | 0 | 0 | 0.82 | 0.91 | 0.01 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 99.00 | 21.65 | 23.70 | 22.68 | % | 0.23 | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.07 | 4/16/2026 3:59:54 PM EST | |||
| 100.00 | 20.90 | 23.20 | 22.05 | 19.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.60 | 0.85 | 0.01 | -0.07 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 101.00 | 20.00 | 22.45 | 21.23 | % | 0.21 | 0 | 0 | 0.60 | 0.84 | 0.01 | -0.07 | 4/16/2026 3:59:54 PM EST | |||
| 102.00 | 19.30 | 21.60 | 20.45 | % | 0.20 | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.08 | 4/16/2026 3:59:54 PM EST | |||
| 103.00 | 18.30 | 20.85 | 19.58 | % | 0.19 | 0 | 0 | 0.62 | 0.82 | 0.01 | -0.08 | 4/16/2026 3:59:54 PM EST | |||
| 104.00 | 17.70 | 20.00 | 18.85 | % | 0.18 | 0 | 0 | 0.61 | 0.80 | 0.01 | -0.08 | 4/16/2026 3:59:54 PM EST | |||
| 105.00 | 16.85 | 19.30 | 18.08 | % | 0.17 | 0 | 0 | 0.61 | 0.79 | 0.01 | -0.08 | 4/16/2026 3:59:54 PM EST | |||
| 106.00 | 16.10 | 19.25 | 17.68 | % | 0.17 | 0 | 0 | 0.60 | 0.78 | 0.01 | -0.09 | 4/16/2026 3:59:54 PM EST | |||
| 107.00 | 15.40 | 17.90 | 16.65 | % | 0.16 | 0 | 0 | 0.60 | 0.76 | 0.01 | -0.09 | 4/16/2026 3:59:54 PM EST | |||
| 108.00 | 15.00 | 16.75 | 15.88 | % | 0.15 | 0 | 0 | 0.60 | 0.75 | 0.01 | -0.09 | 4/16/2026 3:59:54 PM EST | |||
| 109.00 | 14.60 | 16.40 | 15.50 | % | 0.14 | 0 | 0 | 0.60 | 0.73 | 0.01 | -0.10 | 4/16/2026 3:59:54 PM EST | |||
| 110.00 | 13.50 | 15.75 | 14.63 | % | 0.13 | 0 | 0 | 0.60 | 0.72 | 0.01 | -0.10 | 4/16/2026 3:59:54 PM EST | |||
| 111.00 | 12.90 | 15.10 | 14.00 | 14.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | 0.70 | 0.01 | -0.10 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 112.00 | 12.55 | 14.30 | 13.43 | % | 0.12 | 0 | 0 | 0.59 | 0.69 | 0.02 | -0.10 | 4/16/2026 3:59:54 PM EST | |||
| 113.00 | 11.95 | 13.55 | 12.75 | % | 0.11 | 0 | 0 | 0.60 | 0.67 | 0.02 | -0.10 | 4/16/2026 3:59:54 PM EST | |||
| 114.00 | 11.05 | 12.75 | 11.90 | % | 0.10 | 0 | 0 | 0.61 | 0.65 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 115.00 | 10.45 | 12.30 | 11.38 | 10.57 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.59 | 0.64 | 0.02 | -0.11 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 116.00 | 10.15 | 11.70 | 10.93 | % | 0.09 | 0 | 0 | 0.59 | 0.62 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 117.00 | 9.60 | 11.15 | 10.38 | % | 0.09 | 0 | 0 | 0.58 | 0.60 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 118.00 | 8.75 | 10.60 | 9.68 | % | 0.08 | 0 | 0 | 0.59 | 0.58 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 119.00 | 8.25 | 10.15 | 9.20 | % | 0.08 | 0 | 0 | 0.59 | 0.57 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 120.00 | 8.10 | 9.50 | 8.80 | 7.63 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | 0.55 | 0.02 | -0.11 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 121.00 | 7.55 | 9.25 | 8.40 | % | 0.07 | 0 | 0 | 0.57 | 0.53 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 122.00 | 6.95 | 8.85 | 7.90 | 8.77 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.57 | 0.52 | 0.02 | -0.11 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 123.00 | 6.55 | 8.60 | 7.58 | 6.99 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.56 | 0.50 | 0.02 | -0.11 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 124.00 | 6.30 | 8.15 | 7.23 | % | 0.06 | 0 | 0 | 0.56 | 0.48 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 125.00 | 5.80 | 7.55 | 6.68 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | 0.47 | 0.02 | -0.11 | 4/9/2026 | 4/16/2026 3:59:54 PM EST |
| 126.00 | 5.35 | 7.25 | 6.30 | % | 0.05 | 0 | 0 | 0.58 | 0.45 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 127.00 | 5.20 | 7.05 | 6.13 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.56 | 0.43 | 0.02 | -0.11 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 128.00 | 4.85 | 6.70 | 5.78 | % | 0.05 | 0 | 0 | 0.56 | 0.42 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 129.00 | 4.25 | 6.20 | 5.23 | % | 0.04 | 0 | 0 | 0.56 | 0.40 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 130.00 | 3.90 | 6.10 | 5.00 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.56 | 0.38 | 0.02 | -0.11 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 131.00 | 3.55 | 5.85 | 4.70 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.56 | 0.37 | 0.02 | -0.10 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 132.00 | 3.75 | 5.45 | 4.60 | % | 0.03 | 0 | 0 | 0.55 | 0.35 | 0.02 | -0.10 | 4/16/2026 3:59:54 PM EST | |||
| 133.00 | 3.45 | 5.00 | 4.23 | % | 0.03 | 0 | 0 | 0.57 | 0.34 | 0.02 | -0.10 | 4/16/2026 3:59:54 PM EST | |||
| 135.00 | 2.95 | 4.55 | 3.75 | 3.65 | -0.31 | -7.83% | 0.03 | 1 | 4 | 0.56 | 0.31 | 0.02 | -0.10 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 140.00 | 2.05 | 3.50 | 2.78 | 2.73 | +0.03 | +1.12% | 0.02 | 2 | 19 | 0.55 | 0.24 | 0.01 | -0.09 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 145.00 | 1.40 | 2.65 | 2.03 | 2.03 | -0.06 | -2.88% | 0.01 | 2 | 8 | 0.56 | 0.19 | 0.01 | -0.07 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 150.00 | 0.94 | 3.10 | 2.02 | % | 0.01 | 0 | 0 | 0.54 | 0.14 | 0.01 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 155.00 | 0.20 | 2.45 | 1.33 | % | 0.01 | 0 | 0 | 0.61 | 0.10 | 0.01 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 160.00 | 0.01 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.01 | -0.04 | 4/16/2026 3:59:54 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 | 1.99 | 1.00 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.02 | 4/16/2026 3:59:54 PM EST | |||
| 85.00 | 0.01 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.53 | -0.03 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 90.00 | 0.70 | 1.30 | 1.00 | 0.83 | -0.14 | -14.44% | 0.01 | 9,332 | 13,429 | 0.52 | -0.06 | 0.00 | -0.04 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 95.00 | 1.05 | 2.32 | 1.69 | 1.69 | +0.20 | +13.43% | 0.02 | 2 | 87 | 0.57 | -0.10 | 0.01 | -0.05 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 99.00 | 1.52 | 3.60 | 2.56 | 2.69 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.60 | -0.13 | 0.01 | -0.07 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 100.00 | 1.57 | 3.05 | 2.31 | 2.36 | +0.47 | +24.87% | 0.02 | 2 | 17 | 0.56 | -0.15 | 0.01 | -0.07 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 101.00 | 1.30 | 3.20 | 2.25 | 3.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | -0.16 | 0.01 | -0.07 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 102.00 | 1.50 | 3.95 | 2.73 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.17 | 0.01 | -0.08 | 4/10/2026 | 4/16/2026 3:59:54 PM EST |
| 103.00 | 2.35 | 3.30 | 2.83 | 2.74 | +0.31 | +12.76% | 0.03 | 6 | 40 | 0.55 | -0.18 | 0.01 | -0.08 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 104.00 | 1.57 | 4.40 | 2.99 | 2.70 | +0.06 | +2.28% | 0.03 | 2 | 3 | 0.55 | -0.20 | 0.01 | -0.08 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 105.00 | 1.83 | 4.40 | 3.12 | 3.46 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.57 | -0.21 | 0.01 | -0.08 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 106.00 | 2.38 | 4.50 | 3.44 | 3.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.22 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 107.00 | 3.30 | 5.15 | 4.23 | 3.27 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | -0.24 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 108.00 | 3.40 | 5.55 | 4.48 | 3.53 | -0.14 | -3.82% | 0.04 | 1 | 4 | 0.56 | -0.25 | 0.01 | -0.09 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 109.00 | 3.20 | 5.70 | 4.45 | % | 0.04 | 0 | 0 | 0.58 | -0.27 | 0.01 | -0.10 | 4/16/2026 3:59:54 PM EST | |||
| 110.00 | 3.50 | 5.75 | 4.63 | 4.39 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.55 | -0.28 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 111.00 | 4.40 | 6.60 | 5.50 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.55 | -0.30 | 0.01 | -0.10 | 4/10/2026 | 4/16/2026 3:59:54 PM EST |
| 112.00 | 4.75 | 6.60 | 5.68 | 5.38 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.56 | -0.31 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 113.00 | 4.75 | 7.15 | 5.95 | 6.87 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | -0.33 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 114.00 | 5.65 | 7.30 | 6.48 | % | 0.06 | 0 | 0 | 0.57 | -0.35 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 115.00 | 6.15 | 7.45 | 6.80 | 7.00 | -1.56 | -18.23% | 0.06 | 2 | 2 | 0.56 | -0.36 | 0.02 | -0.11 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 116.00 | 6.25 | 8.75 | 7.50 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.56 | -0.38 | 0.02 | -0.11 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 117.00 | 6.40 | 8.75 | 7.58 | 7.54 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | -0.40 | 0.02 | -0.11 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 118.00 | 7.30 | 9.15 | 8.23 | 9.03 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.55 | -0.42 | 0.02 | -0.11 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 119.00 | 7.95 | 10.30 | 9.13 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | -0.43 | 0.02 | -0.11 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 120.00 | 8.15 | 10.30 | 9.23 | 8.50 | % | 0.08 | 1 | 0 | 0.55 | -0.45 | 0.02 | -0.11 | 4/17/2026 | 4/16/2026 3:59:54 PM EST | |
| 121.00 | 8.75 | 10.65 | 9.70 | % | 0.08 | 0 | 0 | 0.55 | -0.47 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 122.00 | 9.45 | 12.00 | 10.73 | % | 0.09 | 0 | 0 | 0.54 | -0.48 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 123.00 | 9.90 | 12.20 | 11.05 | 12.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.50 | 0.02 | -0.11 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 124.00 | 10.50 | 12.30 | 11.40 | % | 0.09 | 0 | 0 | 0.55 | -0.52 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 125.00 | 11.30 | 13.00 | 12.15 | % | 0.10 | 0 | 0 | 0.55 | -0.54 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 126.00 | 11.95 | 14.35 | 13.15 | % | 0.10 | 0 | 0 | 0.53 | -0.55 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 127.00 | 12.40 | 14.25 | 13.33 | % | 0.10 | 0 | 0 | 0.54 | -0.57 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 128.00 | 13.10 | 14.80 | 13.95 | % | 0.11 | 0 | 0 | 0.54 | -0.58 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 129.00 | 13.90 | 16.35 | 15.13 | % | 0.12 | 0 | 0 | 0.54 | -0.60 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 130.00 | 14.60 | 16.70 | 15.65 | % | 0.12 | 0 | 0 | 0.53 | -0.62 | 0.02 | -0.11 | 4/16/2026 3:59:54 PM EST | |||
| 131.00 | 15.30 | 16.90 | 16.10 | % | 0.12 | 0 | 0 | 0.53 | -0.63 | 0.02 | -0.10 | 4/16/2026 3:59:54 PM EST | |||
| 132.00 | 16.00 | 17.60 | 16.80 | % | 0.13 | 0 | 0 | 0.54 | -0.65 | 0.02 | -0.10 | 4/16/2026 3:59:54 PM EST | |||
| 133.00 | 16.70 | 19.05 | 17.88 | % | 0.13 | 0 | 0 | 0.54 | -0.66 | 0.02 | -0.10 | 4/16/2026 3:59:54 PM EST | |||
| 135.00 | 18.25 | 19.70 | 18.98 | % | 0.14 | 0 | 0 | 0.52 | -0.69 | 0.02 | -0.10 | 4/16/2026 3:59:54 PM EST | |||
| 140.00 | 21.85 | 24.50 | 23.18 | % | 0.17 | 0 | 0 | 0.51 | -0.76 | 0.01 | -0.09 | 4/16/2026 3:59:54 PM EST | |||
| 145.00 | 25.85 | 28.75 | 27.30 | % | 0.19 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.07 | 4/16/2026 3:59:54 PM EST | |||
| 150.00 | 30.30 | 33.25 | 31.78 | % | 0.21 | 0 | 0 | 0.71 | -0.86 | 0.01 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 155.00 | 34.90 | 37.90 | 36.40 | % | 0.23 | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 160.00 | 39.60 | 42.70 | 41.15 | % | 0.26 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.04 | 4/16/2026 3:59:54 PM EST |