Options Chain for CANADIAN NATL RY CO COM (CNI) - $95.60 as of 12/2/2025 6:38:08 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 | 39.60 | 42.50 | 41.05 | 42.10 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/2/2025 3:59:51 PM EST |
| 60.00 | 33.90 | 37.50 | 35.70 | 36.49 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/2/2025 3:59:51 PM EST |
| 65.00 | 29.50 | 32.50 | 31.00 | 31.14 | +2.79 | +9.85% | 0.48 | 1 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:51 PM EST |
| 70.00 | 23.90 | 27.50 | 25.70 | 26.15 | +1.45 | +5.87% | 0.37 | 1 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:51 PM EST |
| 75.00 | 18.90 | 22.20 | 20.55 | 18.36 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/2/2025 3:59:51 PM EST |
| 80.00 | 14.80 | 16.60 | 15.70 | 15.66 | +0.16 | +1.04% | 0.20 | 1 | 1 | 0.42 | 0.99 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:51 PM EST |
| 85.00 | 9.70 | 12.00 | 10.85 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.36 | 0.93 | 0.02 | -0.01 | 10/3/2025 | 12/2/2025 3:59:51 PM EST |
| 90.00 | 5.60 | 8.50 | 7.05 | 6.45 | +0.05 | +0.79% | 0.08 | 1 | 326 | 0.38 | 0.82 | 0.04 | -0.02 | 12/2/2025 | 12/2/2025 3:59:51 PM EST |
| 95.00 | 2.75 | 3.50 | 3.13 | 3.10 | -0.60 | -16.22% | 0.03 | 5 | 215 | 0.19 | 0.57 | 0.06 | -0.03 | 12/2/2025 | 12/2/2025 3:59:51 PM EST |
| 100.00 | 0.80 | 1.05 | 0.93 | 0.73 | -0.37 | -33.64% | 0.01 | 3 | 950 | 0.17 | 0.28 | 0.05 | -0.02 | 12/2/2025 | 12/2/2025 3:59:51 PM EST |
| 105.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 4 | 487 | 0.17 | 0.08 | 0.02 | -0.01 | 12/2/2025 | 12/2/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.34 | 0.02 | 0.01 | 0.00 | 11/28/2025 | 12/2/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/2/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.32 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/2/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/2/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/2/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.36 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/2/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.44 | -0.01 | 0.00 | 0.00 | 11/14/2025 | 12/2/2025 3:59:51 PM EST |
| 85.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.03 | -9.10% | 0.00 | 3 | 125 | 0.27 | -0.07 | 0.02 | -0.01 | 12/2/2025 | 12/2/2025 3:59:51 PM EST |
| 90.00 | 0.55 | 1.05 | 0.80 | 0.87 | +0.12 | +16.00% | 0.01 | 2 | 1,060 | 0.22 | -0.18 | 0.04 | -0.02 | 12/2/2025 | 12/2/2025 3:59:51 PM EST |
| 95.00 | 1.80 | 2.35 | 2.08 | 2.10 | +0.07 | +3.45% | 0.02 | 44 | 394 | 0.19 | -0.43 | 0.06 | -0.03 | 12/2/2025 | 12/2/2025 3:59:51 PM EST |
| 100.00 | 4.80 | 5.50 | 5.15 | 5.45 | -1.72 | -23.99% | 0.05 | 3 | 201 | 0.20 | -0.72 | 0.05 | -0.02 | 12/2/2025 | 12/2/2025 3:59:51 PM EST |
| 105.00 | 9.00 | 10.80 | 9.90 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.37 | -0.92 | 0.02 | -0.01 | 11/28/2025 | 12/2/2025 3:59:51 PM EST |
| 110.00 | 13.00 | 16.60 | 14.80 | 15.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 9/9/2025 | 12/2/2025 3:59:51 PM EST |
| 115.00 | 17.80 | 21.50 | 19.65 | 20.27 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.63 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/2/2025 3:59:51 PM EST |
| 120.00 | 22.70 | 26.50 | 24.60 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 PM EST | |||
| 125.00 | 27.70 | 31.50 | 29.60 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 PM EST | |||
| 130.00 | 32.60 | 36.50 | 34.55 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 PM EST | |||
| 135.00 | 37.70 | 41.50 | 39.60 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 PM EST | |||
| 140.00 | 42.70 | 46.50 | 44.60 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 PM EST | |||
| 145.00 | 47.60 | 51.50 | 49.55 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 PM EST | |||
| 150.00 | 52.60 | 56.50 | 54.55 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 PM EST | |||
| 155.00 | 57.60 | 61.50 | 59.55 | % | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:51 PM EST |