Home Options CCJChain

CCJ

Cameco CorporationClose $104.02EOD only

Max Pain

$110.00

Next expiry May 22, 2026

Expected Move

±$1.98

1.9% from close

Price Gap

+5.98

Distance to max pain

IV Rank

Low premium

P/C OI

1.51

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects CCJ options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

CCJ Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	39.03	22.90	25.55	0.00	0	2	163.3%	0.987	0.0026	-0.113	0.003	0.004
85.00	36.70	17.90	20.50	0.00	0	5	127.9%	0.985	0.0037	-0.101	0.003	0.005
90.00	14.38	12.75	15.00	-14.55	21	2	150.7%	0.912	0.0137	-0.471	0.012	0.004
92.00	13.33	11.05	13.55	0.57	1	1	94.1%	0.964	0.0109	-0.153	0.006	0.005
93.00	12.36	10.00	12.55	1.62	2	27	85.6%	0.964	0.0119	-0.140	0.006	0.005
94.00	11.45	9.05	11.60	1.70	1	27	82.8%	0.954	0.0151	-0.164	0.007	0.005
95.00	10.00	8.10	10.15	0.00	1	1	59.8%	0.981	0.0100	-0.064	0.004	0.005
96.00	8.40	6.95	9.20	-0.09	76	82	109.7%	0.849	0.0277	-0.504	0.018	0.004
97.00	7.52	6.15	8.30	-0.06	73	125	56.5%	0.955	0.0218	-0.114	0.007	0.005
98.00	23.14	5.50	7.40	0.00	0	3	62.4%	0.906	0.0348	-0.211	0.013	0.005
99.00	22.22	4.70	6.55	0.00	0	3	62.4%	0.864	0.0454	-0.272	0.017	0.005
100.00	4.20	4.40	4.95	-0.15	4	69	56.3%	0.835	0.0574	-0.279	0.019	0.005
101.00	3.66	3.60	4.30	0.00	210	229	56.7%	0.767	0.0701	-0.343	0.024	0.004
102.00	3.00	2.93	3.45	0.00	17	67	54.2%	0.696	0.0837	-0.373	0.027	0.004
103.00	2.69	2.25	2.96	-0.41	8	31	54.9%	0.606	0.0911	-0.414	0.030	0.003
105.00	1.23	1.37	1.89	-1.07	65	302	55.1%	0.419	0.0921	-0.420	0.030	0.002
106.00	1.41	1.02	1.38	-0.01	12	131	53.7%	0.327	0.0872	-0.377	0.028	0.002
107.00	0.92	0.75	1.03	-0.53	86	110	53.6%	0.246	0.0764	-0.328	0.024	0.001
108.00	0.60	0.49	0.74	-0.47	88	180	52.4%	0.173	0.0634	-0.260	0.020	0.001
109.00	0.50	0.36	0.59	-0.22	40	100	54.1%	0.127	0.0499	-0.218	0.016	0.001
110.00	0.41	0.25	0.41	-0.17	67	364	54.0%	0.085	0.0374	-0.163	0.012	0.000
111.00	0.33	0.12	0.35	-0.22	17	126	54.5%	0.057	0.0271	-0.120	0.009	0.000
112.00	0.19	0.10	0.43	-0.32	11	278	61.8%	0.056	0.0238	-0.135	0.009	0.000
113.00	0.16	0.06	0.27	-0.22	58	112	60.1%	0.033	0.0160	-0.086	0.006	0.000
114.00	0.10	0.01	0.26	-0.12	11	107	62.3%	0.025	0.0122	-0.071	0.005	0.000
115.00	0.08	0.05	0.15	-0.05	103	330	63.1%	0.017	0.0087	-0.051	0.003	0.000
116.00	0.07	0.01	0.13	-0.09	3	73	63.3%	0.011	0.0058	-0.035	0.002	0.000
117.00	0.04	0.00	0.10	-0.06	26	133	64.1%	0.007	0.0040	-0.024	0.002	0.000
118.00	0.15	0.00	0.12	-0.10	1	78	69.5%	0.008	0.0040	-0.029	0.002	0.000
119.00	0.12	0.01	0.12	0.02	4	74	74.6%	0.008	0.0039	-0.032	0.002	0.000
120.00	0.04	0.01	0.04	-0.07	164	272	68.4%	0.003	0.0015	-0.011	0.001	0.000
121.00	0.01	0.00	0.23	-0.23	131	183	90.2%	0.013	0.0048	-0.058	0.003	0.000
122.00	0.05	0.00	0.20	-0.05	1	319	91.8%	0.010	0.0039	-0.049	0.002	0.000
123.00	0.05	0.00	0.95	0.00	240	296	130.7%	0.046	0.0096	-0.244	0.007	0.000
124.00	0.04	0.00	0.25	-0.27	2	122	103.3%	0.012	0.0039	-0.062	0.002	0.000
125.00	0.01	0.00	0.01	-0.02	4	1,689	71.9%	0.000	0.0002	-0.002	0.000	0.000
126.00	0.03	0.00	0.77	0.00	121	54	137.7%	0.034	0.0071	-0.199	0.006	0.000
127.00	0.02	0.00	0.95	0.00	1	17	148.8%	0.040	0.0075	-0.246	0.007	0.000
128.00	0.03	0.00	0.75	0.00	1	31	145.3%	0.031	0.0062	-0.194	0.005	0.000
129.00	0.10	0.00	0.75	0.00	1	79	149.5%	0.030	0.0058	-0.194	0.005	0.000
130.00	0.01	0.00	0.01	0.00	6	145	84.4%	0.000	0.0001	-0.001	0.000	0.000
131.00	0.03	0.00	0.03	0.00	2	41	97.7%	0.001	0.0004	-0.005	0.000	0.000
132.00	0.29	0.00	0.55	0.00	5	70	152.0%	0.020	0.0041	-0.140	0.004	0.000
133.00	0.23	0.00	1.15	0.00	1	6	181.5%	0.039	0.0061	-0.297	0.007	0.000
134.00	0.02	0.00	0.75	0.00	11	12	169.5%	0.025	0.0045	-0.193	0.005	0.000
135.00	0.01	0.00	0.75	0.00	3	48	173.2%	0.025	0.0043	-0.193	0.004	0.000
136.00	0.01	0.00	0.75	0.00	1	5	177.1%	0.024	0.0041	-0.193	0.004	0.000
137.00	0.48	0.00	0.23	-0.36	1	13	147.3%	0.007	0.0017	-0.054	0.001	0.000
138.00	1.17	0.00	0.75	0.00	0	1	184.6%	0.023	0.0038	-0.193	0.004	0.000
139.00	0.08	0.00	0.75	0.00	9	38	188.3%	0.022	0.0037	-0.193	0.004	0.000
140.00	0.01	0.00	0.75	0.00	1	412	191.8%	0.022	0.0035	-0.192	0.004	0.000
141.00	0.68	0.00	0.75	0.00	0	29	195.3%	0.021	0.0034	-0.191	0.004	0.000
142.00	0.20	0.00	0.75	0.00	1	30	198.8%	0.021	0.0033	-0.191	0.004	0.000
143.00	0.75	0.00	0.95	0.00	0	1	211.9%	0.026	0.0037	-0.244	0.005	0.000
144.00	0.63	0.00	0.75	0.00	0	1	205.9%	0.020	0.0030	-0.191	0.004	0.000
145.00	0.05	0.00	0.10	0.00	1	65	153.9%	0.002	0.0006	-0.020	0.001	0.000
147.00	0.98	0.00	1.15	0.00	1	1	234.8%	0.029	0.0036	-0.296	0.005	0.000
148.00	0.10	0.00	0.75	0.00	1	2	219.3%	0.018	0.0027	-0.190	0.003	0.000
149.00	0.22	0.00	0.95	0.00	10	25	232.8%	0.023	0.0030	-0.243	0.004	0.000
150.00	0.38	0.00	1.59	0.33	1	30	262.5%	0.037	0.0040	-0.410	0.006	0.000
152.50	0.31	0.00	1.59	0.00	0	14	271.3%	0.036	0.0038	-0.410	0.006	0.000
155.00	0.32	0.00	1.59	0.00	2	12	279.9%	0.034	0.0035	-0.410	0.006	0.000
160.00	0.48	0.00	1.59	0.00	15	17	296.3%	0.032	0.0031	-0.409	0.006	0.000
170.00	0.11	0.00	1.59	0.00	1	7	327.1%	0.028	0.0026	-0.409	0.005	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.06	0.00	1.50	0.00	1	3	300.4%	-0.029	0.0029	-0.384	0.005	-0.000
75.00	0.01	0.00	0.10	0.00	4	5	158.6%	-0.002	0.0006	-0.021	0.001	-0.000
80.00	0.15	0.00	0.10	0.00	10	138	130.5%	-0.003	0.0009	-0.022	0.001	-0.000
85.00	0.12	0.01	0.09	0.09	15,004	15,123	103.9%	-0.004	0.0014	-0.023	0.001	-0.000
90.00	0.02	0.00	0.05	-0.03	6,129	11,260	70.3%	-0.002	0.0014	-0.010	0.001	-0.000
92.00	0.03	0.00	0.30	-0.11	5	4	82.0%	-0.020	0.0076	-0.076	0.004	-0.000
93.00	0.17	0.00	0.75	0.00	6	8	94.3%	-0.050	0.0143	-0.188	0.008	-0.000
94.00	0.13	0.00	0.21	-0.13	10	132	65.4%	-0.017	0.0084	-0.053	0.003	-0.000
95.00	0.11	0.02	0.22	-0.15	31	421	61.3%	-0.021	0.0109	-0.060	0.004	-0.000
96.00	0.20	0.04	0.28	-0.24	2	116	59.3%	-0.032	0.0156	-0.081	0.005	-0.000
97.00	0.25	0.11	0.30	-0.28	31	118	56.5%	-0.045	0.0218	-0.103	0.007	-0.000
98.00	0.29	0.11	0.37	-0.37	13	67	52.3%	-0.059	0.0291	-0.118	0.009	-0.000
99.00	0.51	0.32	0.70	-0.31	12	113	58.5%	-0.121	0.0447	-0.226	0.016	-0.001
100.00	0.60	0.50	0.88	-0.55	62	469	57.5%	-0.170	0.0572	-0.279	0.020	-0.001
101.00	0.97	0.78	0.91	-0.30	14	156	54.1%	-0.223	0.0717	-0.308	0.023	-0.001
102.00	1.17	1.08	1.44	-0.69	5	239	56.9%	-0.311	0.0807	-0.383	0.027	-0.002
103.00	1.80	1.27	1.94	-0.33	13	208	55.4%	-0.395	0.0902	-0.406	0.030	-0.002
104.00	1.91	1.76	2.20	-0.99	21	125	52.9%	-0.488	0.0978	-0.400	0.031	-0.003
105.00	2.88	2.31	2.92	-0.72	52	1,067	55.3%	-0.580	0.0918	-0.408	0.030	-0.003
106.00	2.54	2.80	3.55	-1.33	3	125	53.6%	-0.674	0.0874	-0.363	0.028	-0.004
107.00	3.85	3.40	4.20	-0.20	5	119	51.4%	-0.764	0.0780	-0.295	0.024	-0.005
108.00	4.29	4.20	5.05	-0.83	10	255	53.4%	-0.822	0.0633	-0.257	0.020	-0.005
109.00	5.60	4.65	6.55	-0.16	7	185	59.8%	-0.848	0.0510	-0.259	0.018	-0.005
110.00	6.63	5.85	7.05	-0.45	14	659	60.4%	-0.889	0.0406	-0.209	0.015	-0.005
111.00	6.50	6.25	8.25	-1.06	8	84	56.6%	-0.936	0.0287	-0.124	0.010	-0.006
112.00	8.45	7.85	9.30	-0.01	5	77	78.5%	-0.892	0.0306	-0.268	0.014	-0.006
113.00	9.53	8.70	10.20	-0.09	7	70	78.7%	-0.917	0.0251	-0.218	0.012	-0.006
114.00	9.88	9.10	11.15	-0.79	19	229	63.1%	-0.973	0.0127	-0.062	0.005	-0.006
115.00	10.20	10.30	12.00	-1.42	37	161	70.1%	-0.971	0.0121	-0.075	0.005	-0.006
116.00	11.12	11.10	13.35	-1.60	17	34	81.1%	-0.963	0.0130	-0.114	0.006	-0.006
117.00	11.73	12.05	14.15	-1.75	18	69	74.2%	-0.983	0.0076	-0.048	0.003	-0.006
118.00	13.46	13.05	15.15	-0.79	1	26	78.5%	-0.984	0.0067	-0.048	0.003	-0.006
119.00	16.22	14.05	16.10	0.00	1	36	79.3%	-0.988	0.0051	-0.034	0.002	-0.006
120.00	14.74	15.05	17.35	-1.98	7	49	97.5%	-0.974	0.0081	-0.100	0.005	-0.006
121.00	17.72	15.50	18.10	0.00	2	2	154.5%	-0.897	0.0151	-0.521	0.014	-0.006
122.00	18.71	16.50	19.05	0.00	6	1	157.7%	-0.904	0.0140	-0.503	0.013	-0.006
123.00	11.54	17.50	20.10	0.00	1	1	165.3%	-0.904	0.0134	-0.528	0.013	-0.006
124.00	19.79	18.50	21.15	0.00	1	1	172.9%	-0.904	0.0128	-0.552	0.013	-0.006
125.00	22.11	19.55	22.15	0.00	1	6	178.1%	-0.908	0.0121	-0.554	0.013	-0.006
126.00	11.23	20.55	23.10	0.00	0	0	181.0%	-0.913	0.0113	-0.536	0.012	-0.006
127.00	11.61	21.50	24.05	0.00	1	1	183.5%	-0.919	0.0106	-0.515	0.012	-0.007
128.00	9.05	22.50	25.25	0.00	1	0	198.0%	-0.910	0.0107	-0.606	0.013	-0.007
129.00	11.90	23.50	26.15	0.00	1	3	198.2%	-0.918	0.0099	-0.564	0.012	-0.007
130.00	13.77	24.55	27.20	0.00	0	1	205.5%	-0.917	0.0096	-0.588	0.012	-0.007
131.00	10.40	25.50	28.40	0.00	0	0	219.8%	-0.909	0.0097	-0.679	0.013	-0.007
132.00	10.95	26.55	29.20	0.00	0	0	214.9%	-0.922	0.0088	-0.591	0.011	-0.007
135.00	30.87	29.55	32.25	0.00	1	0	231.3%	-0.924	0.0080	-0.618	0.011	-0.007

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.