Options Chain for CANADIAN NATL RY CO COM (CNI) - $124.75 as of 9/1/2026 12:31:31 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 | 63.00 | 66.50 | 64.75 | % | 1.18 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:00 PM EST | |||
| 60.00 | 58.00 | 61.50 | 59.75 | % | 1.00 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:00 PM EST | |||
| 65.00 | 53.00 | 56.50 | 54.75 | % | 0.84 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:00 PM EST | |||
| 70.00 | 48.00 | 51.50 | 49.75 | 48.80 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/1/2026 1:59:00 PM EST |
| 75.00 | 43.00 | 46.60 | 44.80 | % | 0.60 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:00 PM EST | |||
| 80.00 | 38.10 | 41.60 | 39.85 | 37.30 | 0.00 | 0.00% | 0.50 | 0 | 13 | 0.94 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/1/2026 1:59:00 PM EST |
| 85.00 | 33.20 | 36.60 | 34.90 | 24.09 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 9/1/2026 1:59:00 PM EST |
| 90.00 | 28.20 | 31.70 | 29.95 | 22.20 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.73 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 9/1/2026 1:59:00 PM EST |
| 95.00 | 23.20 | 26.70 | 24.95 | 34.66 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.63 | 0.99 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 1:59:00 PM EST |
| 100.00 | 19.60 | 21.50 | 20.55 | 22.05 | 0.00 | 0.00% | 0.21 | 0 | 73 | 0.50 | 0.98 | 0.00 | -0.01 | 7/1/2026 | 9/1/2026 1:59:00 PM EST |
| 105.00 | 14.80 | 16.70 | 15.75 | 17.30 | 0.00 | 0.00% | 0.15 | 0 | 103 | 0.42 | 0.95 | 0.01 | -0.01 | 6/26/2026 | 9/1/2026 1:59:00 PM EST |
| 110.00 | 10.10 | 12.00 | 11.05 | 16.55 | 0.00 | 0.00% | 0.10 | 0 | 281 | 0.22 | 0.87 | 0.02 | -0.03 | 8/11/2026 | 9/1/2026 1:59:00 PM EST |
| 115.00 | 6.10 | 7.80 | 6.95 | 11.88 | 0.00 | 0.00% | 0.06 | 0 | 3,195 | 0.23 | 0.73 | 0.04 | -0.04 | 8/28/2026 | 9/1/2026 1:59:00 PM EST |
| 120.00 | 3.10 | 3.50 | 3.30 | 7.77 | 0.00 | 0.00% | 0.03 | 0 | 128 | 0.20 | 0.52 | 0.05 | -0.04 | 8/10/2026 | 9/1/2026 1:59:00 PM EST |
| 125.00 | 1.35 | 1.55 | 1.45 | 1.48 | -2.00 | -57.48% | 0.01 | 172 | 3,061 | 0.20 | 0.30 | 0.04 | -0.03 | 9/1/2026 | 9/1/2026 1:59:00 PM EST |
| 130.00 | 0.50 | 0.90 | 0.70 | 0.65 | -0.80 | -55.18% | 0.01 | 3 | 407 | 0.21 | 0.14 | 0.03 | -0.02 | 9/1/2026 | 9/1/2026 1:59:00 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.28 | 0.05 | 0.01 | -0.01 | 8/26/2026 | 9/1/2026 1:59:00 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.52 | 0.02 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:00 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 1:59:00 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:00 PM EST | |||
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:00 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/1/2026 1:59:00 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/1/2026 1:59:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/1/2026 1:59:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.78 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/1/2026 1:59:00 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.68 | -0.01 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 1:59:00 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.29 | -0.02 | 0.00 | -0.01 | 7/17/2026 | 9/1/2026 1:59:00 PM EST |
| 105.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.16 | -51.62% | 0.00 | 2 | 118 | 0.25 | -0.05 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 1:59:00 PM EST |
| 110.00 | 0.50 | 0.60 | 0.55 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.22 | -0.13 | 0.02 | -0.03 | 8/28/2026 | 9/1/2026 1:59:00 PM EST |
| 115.00 | 1.30 | 1.60 | 1.45 | 1.50 | +0.73 | +94.81% | 0.01 | 114 | 128 | 0.21 | -0.27 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 1:59:00 PM EST |
| 120.00 | 3.20 | 3.60 | 3.40 | 3.18 | +1.48 | +87.06% | 0.03 | 13 | 280 | 0.21 | -0.48 | 0.05 | -0.04 | 9/1/2026 | 9/1/2026 1:59:00 PM EST |
| 125.00 | 5.30 | 7.00 | 6.15 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 187 | 0.18 | -0.70 | 0.04 | -0.03 | 8/31/2026 | 9/1/2026 1:59:00 PM EST |
| 130.00 | 9.40 | 11.30 | 10.35 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.28 | -0.86 | 0.03 | -0.02 | 8/27/2026 | 9/1/2026 1:59:00 PM EST |
| 135.00 | 14.30 | 16.20 | 15.25 | 20.48 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.35 | -0.95 | 0.01 | -0.01 | 4/28/2026 | 9/1/2026 1:59:00 PM EST |
| 140.00 | 19.00 | 22.50 | 20.75 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 553 | 0.53 | -0.98 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 1:59:00 PM EST |
| 145.00 | 24.00 | 27.50 | 25.75 | 17.69 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 1:59:00 PM EST |
| 150.00 | 29.00 | 32.50 | 30.75 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:00 PM EST | |||
| 155.00 | 34.00 | 37.50 | 35.75 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:00 PM EST | |||
| 160.00 | 39.00 | 42.50 | 40.75 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:00 PM EST |