Options Chain for CAMECO CORP COM (CCJ) - $133.49 as of 1/29/2026 9:09:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 111.75 | 115.35 | 113.55 | 96.20 | 0.00 | 0.00% | 5.68 | 0 | 28 | 3.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:08 PM EST |
| 23.00 | 108.75 | 112.40 | 110.58 | 21.00 | 0.00 | 0.00% | 4.81 | 0 | 8 | 3.15 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 1/29/2026 4:00:08 PM EST |
| 25.00 | 106.75 | 110.40 | 108.58 | 59.60 | 0.00 | 0.00% | 4.34 | 0 | 35 | 2.99 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/29/2026 4:00:08 PM EST |
| 28.00 | 103.75 | 107.40 | 105.58 | 81.50 | 0.00 | 0.00% | 3.77 | 0 | 17 | 2.78 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 4:00:08 PM EST |
| 30.00 | 101.80 | 105.45 | 103.63 | 51.85 | 0.00 | 0.00% | 3.45 | 0 | 48 | 2.68 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/29/2026 4:00:08 PM EST |
| 33.00 | 98.80 | 102.30 | 100.55 | 53.00 | 0.00 | 0.00% | 3.05 | 0 | 37 | 2.45 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 1/29/2026 4:00:08 PM EST |
| 35.00 | 96.80 | 100.20 | 98.50 | 46.75 | 0.00 | 0.00% | 2.81 | 0 | 24 | 2.31 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/29/2026 4:00:08 PM EST |
| 38.00 | 93.85 | 97.50 | 95.68 | 40.35 | 0.00 | 0.00% | 2.52 | 0 | 11 | 2.27 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 1/29/2026 4:00:08 PM EST |
| 40.00 | 92.60 | 95.35 | 93.98 | 73.24 | 0.00 | 0.00% | 2.35 | 0 | 54 | 2.13 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 4:00:08 PM EST |
| 42.00 | 89.85 | 93.35 | 91.60 | 76.50 | 0.00 | 0.00% | 2.18 | 0 | 156 | 2.05 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:08 PM EST |
| 45.00 | 86.90 | 90.40 | 88.65 | 67.44 | 0.00 | 0.00% | 1.97 | 0 | 222 | 1.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 4:00:08 PM EST |
| 47.00 | 84.90 | 88.80 | 86.85 | 67.28 | 0.00 | 0.00% | 1.85 | 0 | 20 | 1.98 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 4:00:08 PM EST |
| 50.00 | 82.25 | 84.95 | 83.60 | 78.80 | 0.00 | 0.00% | 1.67 | 0 | 328 | 1.63 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:08 PM EST |
| 55.00 | 77.00 | 79.95 | 78.48 | 70.93 | 0.00 | 0.00% | 1.43 | 0 | 560 | 1.48 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:08 PM EST |
| 60.00 | 72.00 | 75.00 | 73.50 | 66.10 | 0.00 | 0.00% | 1.23 | 0 | 847 | 1.36 | 1.00 | 0.00 | -0.01 | 1/27/2026 | 1/29/2026 4:00:08 PM EST |
| 65.00 | 67.10 | 70.05 | 68.58 | 65.41 | 0.00 | 0.00% | 1.06 | 0 | 690 | 1.24 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 1/29/2026 4:00:08 PM EST |
| 70.00 | 62.15 | 65.15 | 63.65 | 63.40 | 0.00 | 0.00% | 0.91 | 0 | 524 | 1.15 | 0.99 | 0.00 | -0.02 | 1/28/2026 | 1/29/2026 4:00:08 PM EST |
| 75.00 | 57.25 | 60.30 | 58.78 | 53.20 | -1.10 | -2.03% | 0.78 | 2 | 889 | 1.07 | 0.99 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 80.00 | 52.45 | 55.30 | 53.88 | 54.00 | +4.60 | +9.32% | 0.67 | 5 | 1,456 | 0.97 | 0.98 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 85.00 | 47.55 | 50.55 | 49.05 | 43.70 | -6.30 | -12.60% | 0.58 | 6 | 711 | 0.91 | 0.97 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 90.00 | 42.85 | 45.90 | 44.38 | 44.65 | +0.05 | +0.12% | 0.49 | 15 | 1,093 | 0.86 | 0.95 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 95.00 | 38.80 | 41.40 | 40.10 | 38.80 | 0.00 | 0.00% | 0.42 | 0 | 994 | 0.83 | 0.93 | 0.00 | -0.05 | 1/28/2026 | 1/29/2026 4:00:08 PM EST |
| 100.00 | 33.55 | 36.35 | 34.95 | 35.47 | +0.47 | +1.35% | 0.35 | 30 | 3,316 | 0.73 | 0.91 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 105.00 | 29.20 | 32.25 | 30.73 | 30.50 | +0.68 | +2.28% | 0.29 | 172 | 1,621 | 0.76 | 0.88 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 110.00 | 26.00 | 27.75 | 26.88 | 26.75 | -0.05 | -0.19% | 0.24 | 134 | 1,776 | 0.60 | 0.84 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 115.00 | 21.90 | 24.65 | 23.28 | 20.80 | -1.70 | -7.56% | 0.20 | 21 | 3,372 | 0.61 | 0.79 | 0.01 | -0.09 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 120.00 | 19.15 | 20.75 | 19.95 | 18.50 | -0.36 | -1.91% | 0.17 | 146 | 1,052 | 0.62 | 0.74 | 0.01 | -0.10 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 125.00 | 15.90 | 16.75 | 16.33 | 15.35 | -0.30 | -1.92% | 0.13 | 140 | 865 | 0.58 | 0.67 | 0.01 | -0.11 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 130.00 | 13.60 | 13.90 | 13.75 | 13.76 | +0.06 | +0.44% | 0.11 | 147 | 1,319 | 0.59 | 0.60 | 0.01 | -0.12 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 135.00 | 11.15 | 11.65 | 11.40 | 10.85 | -0.24 | -2.17% | 0.08 | 118 | 460 | 0.59 | 0.53 | 0.01 | -0.12 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 140.00 | 9.05 | 9.40 | 9.23 | 8.70 | -0.48 | -5.23% | 0.07 | 407 | 1,813 | 0.59 | 0.47 | 0.01 | -0.12 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 145.00 | 7.35 | 7.70 | 7.53 | 7.18 | -0.22 | -2.98% | 0.05 | 66 | 3,513 | 0.59 | 0.40 | 0.01 | -0.12 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 150.00 | 5.90 | 6.25 | 6.08 | 5.90 | -0.09 | -1.51% | 0.04 | 46 | 826 | 0.59 | 0.35 | 0.01 | -0.11 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 155.00 | 4.70 | 5.15 | 4.93 | 4.70 | +0.50 | +11.91% | 0.03 | 63 | 199 | 0.60 | 0.30 | 0.01 | -0.11 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 160.00 | 3.80 | 4.15 | 3.98 | 3.70 | -0.37 | -9.10% | 0.02 | 79 | 212 | 0.60 | 0.25 | 0.01 | -0.10 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 165.00 | 3.05 | 3.40 | 3.23 | 3.21 | +0.42 | +15.06% | 0.02 | 1 | 39 | 0.61 | 0.21 | 0.01 | -0.09 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 170.00 | 2.25 | 2.95 | 2.60 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.61 | 0.18 | 0.01 | -0.08 | 1/28/2026 | 1/29/2026 4:00:08 PM EST |
| 175.00 | 1.65 | 2.54 | 2.10 | 1.97 | +0.02 | +1.03% | 0.01 | 41 | 118 | 0.61 | 0.15 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 180.00 | 1.43 | 2.06 | 1.75 | 1.75 | +0.01 | +0.58% | 0.01 | 14 | 37 | 0.62 | 0.12 | 0.01 | -0.06 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 185.00 | 1.11 | 1.73 | 1.42 | 1.45 | +0.77 | +113.24% | 0.01 | 10 | 6 | 0.63 | 0.10 | 0.01 | -0.06 | 1/29/2026 | 1/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.66 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/29/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.44 | 0.00 | 0.00% | 0.05 | 0 | 20 | 3.38 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 1/29/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 34 | 3.21 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/29/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 1.84 | 0.92 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 187 | 2.89 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 1/29/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 172 | 2.86 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/29/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 2.08 | 1.04 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 722 | 2.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/29/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 369 | 2.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/29/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 1.84 | 0.92 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 207 | 2.34 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 1/29/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 312 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:08 PM EST |
| 42.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 287 | 2.14 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 2.12 | 1.06 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 4:00:08 PM EST |
| 47.00 | 0.00 | 1.84 | 0.92 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 294 | 1.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/29/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 633 | 1.04 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.17 | +0.09 | +112.50% | 0.00 | 1 | 268 | 1.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.15 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/29/2026 4:00:08 PM EST |
| 65.00 | 0.03 | 0.46 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 0.90 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/29/2026 4:00:08 PM EST |
| 70.00 | 0.01 | 0.37 | 0.19 | 0.19 | +0.04 | +26.67% | 0.00 | 51 | 2,229 | 0.77 | -0.01 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 75.00 | 0.20 | 0.44 | 0.32 | 0.27 | -0.09 | -25.00% | 0.00 | 60 | 1,983 | 0.82 | -0.01 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 80.00 | 0.21 | 0.43 | 0.32 | 0.41 | -0.49 | -54.45% | 0.00 | 6 | 3,656 | 0.74 | -0.02 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 85.00 | 0.40 | 0.65 | 0.53 | 0.61 | +0.15 | +32.61% | 0.01 | 11 | 1,950 | 0.73 | -0.03 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 90.00 | 0.56 | 0.92 | 0.74 | 0.75 | +0.15 | +25.00% | 0.01 | 4 | 1,026 | 0.70 | -0.05 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 95.00 | 0.80 | 1.15 | 0.98 | 0.98 | +0.03 | +3.16% | 0.01 | 14 | 2,222 | 0.66 | -0.07 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 100.00 | 1.24 | 1.62 | 1.43 | 1.44 | +0.11 | +8.28% | 0.01 | 39 | 926 | 0.64 | -0.09 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 105.00 | 1.71 | 2.13 | 1.92 | 1.90 | +0.08 | +4.40% | 0.02 | 2,012 | 4,498 | 0.62 | -0.12 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 110.00 | 2.60 | 3.15 | 2.88 | 2.85 | +0.22 | +8.37% | 0.03 | 98 | 926 | 0.61 | -0.16 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 115.00 | 3.45 | 4.20 | 3.83 | 4.45 | +0.75 | +20.27% | 0.03 | 32 | 2,643 | 0.59 | -0.21 | 0.01 | -0.09 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 120.00 | 5.20 | 5.60 | 5.40 | 6.68 | +1.68 | +33.60% | 0.05 | 42 | 331 | 0.59 | -0.26 | 0.01 | -0.10 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 125.00 | 7.05 | 7.40 | 7.23 | 7.27 | +0.16 | +2.25% | 0.06 | 59 | 210 | 0.59 | -0.33 | 0.01 | -0.11 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 130.00 | 9.20 | 9.60 | 9.40 | 9.85 | +0.43 | +4.57% | 0.07 | 90 | 119 | 0.59 | -0.40 | 0.01 | -0.12 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 135.00 | 11.75 | 12.20 | 11.98 | 12.50 | +0.85 | +7.30% | 0.09 | 56 | 134 | 0.59 | -0.47 | 0.01 | -0.12 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 140.00 | 14.70 | 15.15 | 14.93 | 15.55 | +0.45 | +2.98% | 0.11 | 4 | 4 | 0.59 | -0.53 | 0.01 | -0.12 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 145.00 | 17.50 | 19.50 | 18.50 | 18.95 | +0.84 | +4.64% | 0.13 | 1 | 140 | 0.60 | -0.60 | 0.01 | -0.12 | 1/29/2026 | 1/29/2026 4:00:08 PM EST |
| 150.00 | 20.85 | 23.25 | 22.05 | 21.50 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.61 | -0.65 | 0.01 | -0.11 | 1/28/2026 | 1/29/2026 4:00:08 PM EST |
| 155.00 | 25.30 | 27.15 | 26.23 | 75.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.63 | -0.70 | 0.01 | -0.11 | 11/24/2025 | 1/29/2026 4:00:08 PM EST |
| 160.00 | 28.55 | 31.25 | 29.90 | % | 0.19 | 0 | 0 | 0.61 | -0.75 | 0.01 | -0.10 | 1/29/2026 4:00:08 PM EST | |||
| 165.00 | 33.00 | 36.05 | 34.53 | % | 0.21 | 0 | 0 | 0.64 | -0.79 | 0.01 | -0.09 | 1/29/2026 4:00:08 PM EST | |||
| 170.00 | 37.55 | 39.90 | 38.73 | 40.45 | % | 0.23 | 7 | 0 | 0.63 | -0.82 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 4:00:08 PM EST | |
| 175.00 | 41.95 | 44.75 | 43.35 | % | 0.25 | 0 | 0 | 0.64 | -0.85 | 0.01 | -0.07 | 1/29/2026 4:00:08 PM EST | |||
| 180.00 | 46.65 | 49.65 | 48.15 | % | 0.27 | 0 | 0 | 0.66 | -0.88 | 0.01 | -0.06 | 1/29/2026 4:00:08 PM EST | |||
| 185.00 | 51.30 | 54.35 | 52.83 | % | 0.29 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.06 | 1/29/2026 4:00:08 PM EST |