Options Chain for CAMECO CORP COM (CCJ) - $133.67 as of 1/30/2026 2:47:57 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 | 51.80 | 55.20 | 53.50 | % | 0.76 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:47 PM EST | |||
| 75.00 | 46.85 | 50.30 | 48.58 | % | 0.65 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:47 PM EST | |||
| 80.00 | 42.05 | 44.85 | 43.45 | % | 0.54 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:47 PM EST | |||
| 85.00 | 37.10 | 40.05 | 38.58 | % | 0.45 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.03 | 1/30/2026 3:59:47 PM EST | |||
| 90.00 | 32.75 | 35.35 | 34.05 | % | 0.38 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.04 | 1/30/2026 3:59:47 PM EST | |||
| 95.00 | 28.55 | 30.90 | 29.73 | % | 0.31 | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.05 | 1/30/2026 3:59:47 PM EST | |||
| 100.00 | 24.20 | 26.65 | 25.43 | % | 0.25 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.07 | 1/30/2026 3:59:47 PM EST | |||
| 105.00 | 20.15 | 22.65 | 21.40 | % | 0.20 | 0 | 0 | 0.57 | 0.82 | 0.01 | -0.09 | 1/30/2026 3:59:47 PM EST | |||
| 110.00 | 16.50 | 19.05 | 17.78 | % | 0.16 | 0 | 0 | 0.58 | 0.76 | 0.01 | -0.10 | 1/30/2026 3:59:47 PM EST | |||
| 115.00 | 13.60 | 15.55 | 14.58 | % | 0.13 | 0 | 0 | 0.58 | 0.68 | 0.01 | -0.11 | 1/30/2026 3:59:47 PM EST | |||
| 116.00 | 12.60 | 15.30 | 13.95 | % | 0.12 | 0 | 0 | 0.58 | 0.67 | 0.01 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 117.00 | 12.00 | 14.45 | 13.23 | % | 0.11 | 0 | 0 | 0.57 | 0.65 | 0.01 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 118.00 | 11.45 | 13.90 | 12.68 | % | 0.11 | 0 | 0 | 0.57 | 0.64 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 119.00 | 10.90 | 13.35 | 12.13 | % | 0.10 | 0 | 0 | 0.57 | 0.62 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 120.00 | 10.85 | 12.75 | 11.80 | % | 0.10 | 0 | 0 | 0.59 | 0.60 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 121.00 | 10.40 | 12.00 | 11.20 | % | 0.09 | 0 | 0 | 0.58 | 0.59 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 122.00 | 9.55 | 11.85 | 10.70 | 13.63 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | 0.57 | 0.02 | -0.12 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 123.00 | 9.30 | 11.25 | 10.28 | 13.34 | % | 0.08 | 1 | 0 | 0.59 | 0.56 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 3:59:47 PM EST | |
| 124.00 | 8.70 | 10.90 | 9.80 | % | 0.08 | 0 | 0 | 0.59 | 0.54 | 0.02 | -0.13 | 1/30/2026 3:59:47 PM EST | |||
| 125.00 | 8.45 | 10.00 | 9.23 | 9.50 | -5.43 | -36.37% | 0.07 | 1 | 1 | 0.58 | 0.53 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 126.00 | 7.90 | 10.10 | 9.00 | % | 0.07 | 0 | 0 | 0.59 | 0.51 | 0.02 | -0.13 | 1/30/2026 3:59:47 PM EST | |||
| 127.00 | 8.20 | 9.25 | 8.73 | % | 0.07 | 0 | 0 | 0.60 | 0.49 | 0.02 | -0.13 | 1/30/2026 3:59:47 PM EST | |||
| 128.00 | 7.65 | 8.80 | 8.23 | 7.89 | -5.65 | -41.73% | 0.06 | 4 | 10 | 0.59 | 0.48 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 129.00 | 7.25 | 8.55 | 7.90 | % | 0.06 | 0 | 0 | 0.60 | 0.46 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 130.00 | 6.85 | 8.80 | 7.83 | 11.39 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.62 | 0.45 | 0.02 | -0.12 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 131.00 | 6.75 | 8.05 | 7.40 | 7.20 | % | 0.06 | 4 | 0 | 0.61 | 0.43 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 3:59:47 PM EST | |
| 132.00 | 6.10 | 8.25 | 7.18 | % | 0.05 | 0 | 0 | 0.62 | 0.42 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 133.00 | 5.80 | 7.95 | 6.88 | 10.72 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | 0.41 | 0.02 | -0.12 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 134.00 | 5.60 | 7.65 | 6.63 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.63 | 0.39 | 0.02 | -0.12 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 135.00 | 5.20 | 7.40 | 6.30 | % | 0.05 | 0 | 0 | 0.62 | 0.38 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 136.00 | 4.15 | 7.15 | 5.65 | % | 0.04 | 0 | 0 | 0.60 | 0.36 | 0.01 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 137.00 | 4.60 | 6.10 | 5.35 | % | 0.04 | 0 | 0 | 0.60 | 0.35 | 0.01 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 138.00 | 4.30 | 6.65 | 5.48 | % | 0.04 | 0 | 0 | 0.63 | 0.34 | 0.01 | -0.11 | 1/30/2026 3:59:47 PM EST | |||
| 139.00 | 4.10 | 6.45 | 5.28 | % | 0.04 | 0 | 0 | 0.63 | 0.32 | 0.01 | -0.11 | 1/30/2026 3:59:47 PM EST | |||
| 140.00 | 3.65 | 5.00 | 4.33 | 6.00 | % | 0.03 | 5 | 0 | 0.59 | 0.31 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:47 PM EST | |
| 141.00 | 3.65 | 4.40 | 4.03 | % | 0.03 | 0 | 0 | 0.58 | 0.30 | 0.01 | -0.11 | 1/30/2026 3:59:47 PM EST | |||
| 142.00 | 3.45 | 4.35 | 3.90 | % | 0.03 | 0 | 0 | 0.59 | 0.29 | 0.01 | -0.11 | 1/30/2026 3:59:47 PM EST | |||
| 143.00 | 3.10 | 4.00 | 3.55 | 4.75 | -2.00 | -29.63% | 0.02 | 4 | 3 | 0.58 | 0.28 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 145.00 | 2.95 | 3.65 | 3.30 | % | 0.02 | 0 | 0 | 0.59 | 0.26 | 0.01 | -0.10 | 1/30/2026 3:59:47 PM EST | |||
| 150.00 | 2.20 | 4.45 | 3.33 | % | 0.02 | 0 | 0 | 0.65 | 0.21 | 0.01 | -0.09 | 1/30/2026 3:59:47 PM EST | |||
| 155.00 | 1.70 | 3.85 | 2.78 | % | 0.02 | 0 | 0 | 0.67 | 0.17 | 0.01 | -0.08 | 1/30/2026 3:59:47 PM EST | |||
| 160.00 | 0.95 | 3.40 | 2.18 | % | 0.01 | 0 | 0 | 0.66 | 0.14 | 0.01 | -0.07 | 1/30/2026 3:59:47 PM EST | |||
| 165.00 | 0.35 | 3.05 | 1.70 | % | 0.01 | 0 | 0 | 0.64 | 0.11 | 0.01 | -0.06 | 1/30/2026 3:59:47 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.03 | 1/30/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.90 | -0.04 | 0.00 | -0.04 | 1/30/2026 3:59:47 PM EST | |||
| 95.00 | 0.69 | 1.50 | 1.10 | 1.20 | % | 0.01 | 20 | 0 | 0.61 | -0.08 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:47 PM EST | |
| 100.00 | 0.50 | 3.25 | 1.88 | % | 0.02 | 0 | 0 | 0.60 | -0.12 | 0.01 | -0.07 | 1/30/2026 3:59:47 PM EST | |||
| 105.00 | 2.04 | 3.05 | 2.55 | % | 0.02 | 0 | 0 | 0.59 | -0.18 | 0.01 | -0.09 | 1/30/2026 3:59:47 PM EST | |||
| 110.00 | 2.61 | 4.55 | 3.58 | 3.58 | % | 0.03 | 5 | 0 | 0.56 | -0.24 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:47 PM EST | |
| 115.00 | 4.05 | 6.65 | 5.35 | 4.37 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | -0.32 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 116.00 | 4.50 | 7.10 | 5.80 | % | 0.05 | 0 | 0 | 0.57 | -0.33 | 0.01 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 117.00 | 5.00 | 7.50 | 6.25 | % | 0.05 | 0 | 0 | 0.57 | -0.35 | 0.01 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 118.00 | 5.95 | 7.75 | 6.85 | % | 0.06 | 0 | 0 | 0.59 | -0.36 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 119.00 | 5.90 | 9.10 | 7.50 | % | 0.06 | 0 | 0 | 0.60 | -0.38 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 120.00 | 6.40 | 9.05 | 7.73 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | -0.40 | 0.02 | -0.12 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 121.00 | 6.85 | 9.30 | 8.08 | % | 0.07 | 0 | 0 | 0.58 | -0.41 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 122.00 | 8.45 | 10.30 | 9.38 | 7.01 | % | 0.08 | 1 | 0 | 0.62 | -0.43 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 3:59:47 PM EST | |
| 123.00 | 7.95 | 9.90 | 8.93 | 8.92 | +3.27 | +57.88% | 0.07 | 5 | 1 | 0.57 | -0.44 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 124.00 | 8.50 | 11.20 | 9.85 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | -0.46 | 0.02 | -0.13 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 125.00 | 9.90 | 12.00 | 10.95 | 7.25 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.62 | -0.47 | 0.02 | -0.13 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 126.00 | 9.65 | 12.55 | 11.10 | % | 0.09 | 0 | 0 | 0.60 | -0.49 | 0.02 | -0.13 | 1/30/2026 3:59:47 PM EST | |||
| 127.00 | 11.15 | 12.45 | 11.80 | 9.38 | % | 0.09 | 1 | 0 | 0.61 | -0.51 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 3:59:47 PM EST | |
| 128.00 | 11.65 | 13.45 | 12.55 | 9.52 | % | 0.10 | 10 | 0 | 0.62 | -0.52 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 3:59:47 PM EST | |
| 129.00 | 12.30 | 14.10 | 13.20 | % | 0.10 | 0 | 0 | 0.62 | -0.54 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 130.00 | 12.95 | 14.80 | 13.88 | 9.47 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.62 | -0.55 | 0.02 | -0.12 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 131.00 | 13.60 | 15.40 | 14.50 | % | 0.11 | 0 | 0 | 0.62 | -0.57 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 132.00 | 14.25 | 16.30 | 15.28 | % | 0.12 | 0 | 0 | 0.63 | -0.58 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 133.00 | 15.05 | 16.40 | 15.73 | % | 0.12 | 0 | 0 | 0.61 | -0.59 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 134.00 | 15.65 | 17.60 | 16.63 | % | 0.12 | 0 | 0 | 0.63 | -0.61 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 135.00 | 15.75 | 18.35 | 17.05 | % | 0.13 | 0 | 0 | 0.61 | -0.62 | 0.02 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 136.00 | 16.65 | 19.05 | 17.85 | % | 0.13 | 0 | 0 | 0.62 | -0.64 | 0.01 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 137.00 | 17.45 | 19.80 | 18.63 | % | 0.14 | 0 | 0 | 0.62 | -0.65 | 0.01 | -0.12 | 1/30/2026 3:59:47 PM EST | |||
| 138.00 | 17.80 | 20.50 | 19.15 | % | 0.14 | 0 | 0 | 0.61 | -0.66 | 0.01 | -0.11 | 1/30/2026 3:59:47 PM EST | |||
| 139.00 | 18.95 | 21.20 | 20.08 | % | 0.14 | 0 | 0 | 0.62 | -0.68 | 0.01 | -0.11 | 1/30/2026 3:59:47 PM EST | |||
| 140.00 | 19.75 | 21.95 | 20.85 | % | 0.15 | 0 | 0 | 0.62 | -0.69 | 0.01 | -0.11 | 1/30/2026 3:59:47 PM EST | |||
| 141.00 | 20.10 | 22.75 | 21.43 | % | 0.15 | 0 | 0 | 0.61 | -0.70 | 0.01 | -0.11 | 1/30/2026 3:59:47 PM EST | |||
| 142.00 | 20.90 | 23.45 | 22.18 | % | 0.16 | 0 | 0 | 0.61 | -0.71 | 0.01 | -0.11 | 1/30/2026 3:59:47 PM EST | |||
| 143.00 | 21.75 | 24.25 | 23.00 | % | 0.16 | 0 | 0 | 0.61 | -0.72 | 0.01 | -0.11 | 1/30/2026 3:59:47 PM EST | |||
| 145.00 | 23.35 | 25.85 | 24.60 | % | 0.17 | 0 | 0 | 0.61 | -0.74 | 0.01 | -0.10 | 1/30/2026 3:59:47 PM EST | |||
| 150.00 | 27.55 | 29.95 | 28.75 | % | 0.19 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.09 | 1/30/2026 3:59:47 PM EST | |||
| 155.00 | 31.95 | 34.90 | 33.43 | % | 0.22 | 0 | 0 | 0.62 | -0.83 | 0.01 | -0.08 | 1/30/2026 3:59:47 PM EST | |||
| 160.00 | 36.50 | 39.40 | 37.95 | % | 0.24 | 0 | 0 | 0.78 | -0.86 | 0.01 | -0.07 | 1/30/2026 3:59:47 PM EST | |||
| 165.00 | 41.15 | 44.10 | 42.63 | % | 0.26 | 0 | 0 | 0.81 | -0.89 | 0.01 | -0.06 | 1/30/2026 3:59:47 PM EST |