Options Chain for CAMECO CORP COM (CCJ) - $105.76 as of 1/9/2026 2:37:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.00 | 54.50 | 52.75 | % | 0.96 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 60.00 | 46.05 | 49.55 | 47.80 | % | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 65.00 | 41.10 | 44.60 | 42.85 | % | 0.66 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:08 PM EST | |||
| 70.00 | 36.20 | 39.70 | 37.95 | 37.51 | % | 0.54 | 10 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 75.00 | 31.35 | 34.00 | 32.68 | % | 0.44 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 1/9/2026 4:00:08 PM EST | |||
| 80.00 | 26.60 | 29.20 | 27.90 | % | 0.35 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.03 | 1/9/2026 4:00:08 PM EST | |||
| 85.00 | 22.00 | 24.65 | 23.33 | % | 0.27 | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.04 | 1/9/2026 4:00:08 PM EST | |||
| 89.00 | 18.50 | 21.15 | 19.83 | % | 0.22 | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.05 | 1/9/2026 4:00:08 PM EST | |||
| 90.00 | 17.65 | 20.35 | 19.00 | % | 0.21 | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.05 | 1/9/2026 4:00:08 PM EST | |||
| 91.00 | 16.85 | 19.55 | 18.20 | % | 0.20 | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.06 | 1/9/2026 4:00:08 PM EST | |||
| 92.00 | 16.00 | 18.75 | 17.38 | % | 0.19 | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.06 | 1/9/2026 4:00:08 PM EST | |||
| 93.00 | 15.20 | 17.95 | 16.58 | % | 0.18 | 0 | 0 | 0.56 | 0.83 | 0.01 | -0.06 | 1/9/2026 4:00:08 PM EST | |||
| 94.00 | 15.05 | 17.25 | 16.15 | % | 0.17 | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.07 | 1/9/2026 4:00:08 PM EST | |||
| 95.00 | 13.65 | 16.95 | 15.30 | % | 0.16 | 0 | 0 | 0.41 | 0.80 | 0.01 | -0.07 | 1/9/2026 4:00:08 PM EST | |||
| 96.00 | 12.95 | 15.80 | 14.38 | 12.71 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.41 | 0.78 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 4:00:08 PM EST |
| 97.00 | 12.25 | 16.20 | 14.23 | % | 0.15 | 0 | 0 | 0.46 | 0.76 | 0.02 | -0.07 | 1/9/2026 4:00:08 PM EST | |||
| 98.00 | 11.55 | 14.00 | 12.78 | % | 0.13 | 0 | 0 | 0.41 | 0.74 | 0.02 | -0.07 | 1/9/2026 4:00:08 PM EST | |||
| 99.00 | 11.65 | 13.85 | 12.75 | % | 0.13 | 0 | 0 | 0.46 | 0.73 | 0.02 | -0.08 | 1/9/2026 4:00:08 PM EST | |||
| 100.00 | 10.70 | 13.25 | 11.98 | % | 0.12 | 0 | 0 | 0.45 | 0.71 | 0.02 | -0.08 | 1/9/2026 4:00:08 PM EST | |||
| 101.00 | 10.45 | 11.95 | 11.20 | % | 0.11 | 0 | 0 | 0.45 | 0.69 | 0.02 | -0.08 | 1/9/2026 4:00:08 PM EST | |||
| 102.00 | 10.35 | 12.10 | 11.23 | % | 0.11 | 0 | 0 | 0.49 | 0.67 | 0.02 | -0.08 | 1/9/2026 4:00:08 PM EST | |||
| 103.00 | 9.25 | 11.55 | 10.40 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.48 | 0.65 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 4:00:08 PM EST |
| 104.00 | 8.70 | 10.30 | 9.50 | % | 0.09 | 0 | 0 | 0.45 | 0.63 | 0.02 | -0.08 | 1/9/2026 4:00:08 PM EST | |||
| 105.00 | 8.65 | 10.55 | 9.60 | % | 0.09 | 0 | 0 | 0.50 | 0.61 | 0.02 | -0.09 | 1/9/2026 4:00:08 PM EST | |||
| 106.00 | 7.55 | 10.10 | 8.83 | 7.37 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | 0.59 | 0.02 | -0.09 | 1/8/2026 | 1/9/2026 4:00:08 PM EST |
| 107.00 | 6.35 | 8.80 | 7.58 | % | 0.07 | 0 | 0 | 0.43 | 0.57 | 0.02 | -0.09 | 1/9/2026 4:00:08 PM EST | |||
| 108.00 | 7.10 | 8.50 | 7.80 | 8.50 | % | 0.07 | 1 | 0 | 0.48 | 0.55 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 109.00 | 6.70 | 8.55 | 7.63 | % | 0.07 | 0 | 0 | 0.50 | 0.53 | 0.02 | -0.09 | 1/9/2026 4:00:08 PM EST | |||
| 110.00 | 5.55 | 8.20 | 6.88 | 8.72 | % | 0.06 | 2 | 0 | 0.48 | 0.51 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 111.00 | 5.55 | 7.30 | 6.43 | % | 0.06 | 0 | 0 | 0.48 | 0.49 | 0.02 | -0.09 | 1/9/2026 4:00:08 PM EST | |||
| 112.00 | 5.45 | 7.75 | 6.60 | 8.69 | % | 0.06 | 1 | 0 | 0.51 | 0.47 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 113.00 | 5.10 | 7.40 | 6.25 | % | 0.06 | 0 | 0 | 0.51 | 0.45 | 0.02 | -0.09 | 1/9/2026 4:00:08 PM EST | |||
| 114.00 | 4.70 | 6.05 | 5.38 | 8.49 | % | 0.05 | 1 | 0 | 0.48 | 0.43 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 115.00 | 4.40 | 6.75 | 5.58 | 4.36 | % | 0.05 | 4 | 0 | 0.52 | 0.41 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 116.00 | 3.30 | 6.50 | 4.90 | % | 0.04 | 0 | 0 | 0.49 | 0.40 | 0.02 | -0.08 | 1/9/2026 4:00:08 PM EST | |||
| 117.00 | 3.85 | 5.10 | 4.48 | % | 0.04 | 0 | 0 | 0.49 | 0.38 | 0.02 | -0.08 | 1/9/2026 4:00:08 PM EST | |||
| 120.00 | 3.30 | 4.85 | 4.08 | 3.80 | % | 0.03 | 2 | 0 | 0.52 | 0.33 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 125.00 | 2.19 | 4.20 | 3.20 | 2.69 | % | 0.03 | 4 | 0 | 0.54 | 0.26 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 130.00 | 1.50 | 2.39 | 1.95 | 3.19 | % | 0.01 | 9 | 0 | 0.51 | 0.21 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 1/9/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.02 | 1/9/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.49 | 1.25 | % | 0.02 | 0 | 0 | 0.85 | -0.04 | 0.00 | -0.03 | 1/9/2026 4:00:08 PM EST | |||
| 85.00 | 0.10 | 2.70 | 1.40 | % | 0.02 | 0 | 0 | 0.54 | -0.08 | 0.01 | -0.04 | 1/9/2026 4:00:08 PM EST | |||
| 89.00 | 0.89 | 1.81 | 1.35 | % | 0.02 | 0 | 0 | 0.51 | -0.12 | 0.01 | -0.05 | 1/9/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.00 | 1.00 | 1.00 | % | 0.01 | 1 | 0 | 0.56 | -0.13 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 91.00 | 0.01 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.37 | -0.15 | 0.01 | -0.06 | 1/9/2026 4:00:08 PM EST | |||
| 92.00 | 0.11 | 2.30 | 1.21 | % | 0.01 | 0 | 0 | 0.40 | -0.16 | 0.01 | -0.06 | 1/9/2026 4:00:08 PM EST | |||
| 93.00 | 0.82 | 2.40 | 1.61 | 2.25 | % | 0.02 | 2 | 0 | 0.45 | -0.17 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 94.00 | 1.60 | 2.75 | 2.18 | % | 0.02 | 0 | 0 | 0.49 | -0.19 | 0.01 | -0.07 | 1/9/2026 4:00:08 PM EST | |||
| 95.00 | 0.70 | 3.90 | 2.30 | 1.51 | % | 0.02 | 1 | 0 | 0.46 | -0.20 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 96.00 | 0.90 | 3.40 | 2.15 | % | 0.02 | 0 | 0 | 0.43 | -0.22 | 0.02 | -0.07 | 1/9/2026 4:00:08 PM EST | |||
| 97.00 | 2.20 | 3.80 | 3.00 | % | 0.03 | 0 | 0 | 0.49 | -0.24 | 0.02 | -0.07 | 1/9/2026 4:00:08 PM EST | |||
| 98.00 | 1.56 | 4.50 | 3.03 | % | 0.03 | 0 | 0 | 0.47 | -0.26 | 0.02 | -0.07 | 1/9/2026 4:00:08 PM EST | |||
| 99.00 | 1.93 | 4.25 | 3.09 | % | 0.03 | 0 | 0 | 0.45 | -0.27 | 0.02 | -0.08 | 1/9/2026 4:00:08 PM EST | |||
| 100.00 | 2.50 | 4.60 | 3.55 | 3.26 | % | 0.04 | 2 | 0 | 0.46 | -0.29 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 101.00 | 2.73 | 5.05 | 3.89 | % | 0.04 | 0 | 0 | 0.46 | -0.31 | 0.02 | -0.08 | 1/9/2026 4:00:08 PM EST | |||
| 102.00 | 3.15 | 5.65 | 4.40 | % | 0.04 | 0 | 0 | 0.47 | -0.33 | 0.02 | -0.08 | 1/9/2026 4:00:08 PM EST | |||
| 103.00 | 3.65 | 6.10 | 4.88 | % | 0.05 | 0 | 0 | 0.47 | -0.35 | 0.02 | -0.08 | 1/9/2026 4:00:08 PM EST | |||
| 104.00 | 4.00 | 6.60 | 5.30 | % | 0.05 | 0 | 0 | 0.47 | -0.37 | 0.02 | -0.08 | 1/9/2026 4:00:08 PM EST | |||
| 105.00 | 5.10 | 7.95 | 6.53 | % | 0.06 | 0 | 0 | 0.52 | -0.39 | 0.02 | -0.09 | 1/9/2026 4:00:08 PM EST | |||
| 106.00 | 5.00 | 7.55 | 6.28 | % | 0.06 | 0 | 0 | 0.48 | -0.41 | 0.02 | -0.09 | 1/9/2026 4:00:08 PM EST | |||
| 107.00 | 5.40 | 8.00 | 6.70 | 7.24 | % | 0.06 | 1 | 0 | 0.47 | -0.43 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 108.00 | 5.95 | 8.55 | 7.25 | % | 0.07 | 0 | 0 | 0.48 | -0.45 | 0.02 | -0.09 | 1/9/2026 4:00:08 PM EST | |||
| 109.00 | 6.95 | 8.85 | 7.90 | % | 0.07 | 0 | 0 | 0.48 | -0.47 | 0.02 | -0.09 | 1/9/2026 4:00:08 PM EST | |||
| 110.00 | 7.65 | 9.75 | 8.70 | 7.49 | % | 0.08 | 5 | 0 | 0.50 | -0.49 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 111.00 | 7.45 | 11.20 | 9.33 | 10.30 | % | 0.08 | 8 | 0 | 0.50 | -0.51 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 112.00 | 8.35 | 12.15 | 10.25 | % | 0.09 | 0 | 0 | 0.52 | -0.53 | 0.02 | -0.09 | 1/9/2026 4:00:08 PM EST | |||
| 113.00 | 9.50 | 12.45 | 10.98 | % | 0.10 | 0 | 0 | 0.53 | -0.55 | 0.02 | -0.09 | 1/9/2026 4:00:08 PM EST | |||
| 114.00 | 10.00 | 13.05 | 11.53 | % | 0.10 | 0 | 0 | 0.52 | -0.57 | 0.02 | -0.09 | 1/9/2026 4:00:08 PM EST | |||
| 115.00 | 10.35 | 13.15 | 11.75 | % | 0.10 | 0 | 0 | 0.50 | -0.59 | 0.02 | -0.09 | 1/9/2026 4:00:08 PM EST | |||
| 116.00 | 11.60 | 13.80 | 12.70 | % | 0.11 | 0 | 0 | 0.51 | -0.60 | 0.02 | -0.08 | 1/9/2026 4:00:08 PM EST | |||
| 117.00 | 12.05 | 14.75 | 13.40 | % | 0.11 | 0 | 0 | 0.51 | -0.62 | 0.02 | -0.08 | 1/9/2026 4:00:08 PM EST | |||
| 120.00 | 13.80 | 16.85 | 15.33 | % | 0.13 | 0 | 0 | 0.50 | -0.67 | 0.02 | -0.08 | 1/9/2026 4:00:08 PM EST | |||
| 125.00 | 18.05 | 20.70 | 19.38 | % | 0.16 | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.07 | 1/9/2026 4:00:08 PM EST | |||
| 130.00 | 22.00 | 25.50 | 23.75 | % | 0.18 | 0 | 0 | 0.67 | -0.79 | 0.01 | -0.07 | 1/9/2026 4:00:08 PM EST |