Options Chain for CANADIAN NATL RY CO COM (CNI) - $109.72 as of 4/23/2026 5:14:18 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 | 57.30 | 60.90 | 59.10 | % | 1.07 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 60.00 | 52.10 | 56.10 | 54.10 | % | 0.90 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 65.00 | 47.40 | 51.10 | 49.25 | % | 0.76 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 70.00 | 42.30 | 46.40 | 44.35 | % | 0.63 | 0 | 0 | 0.62 | 0.99 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 75.00 | 38.10 | 40.70 | 39.40 | % | 0.53 | 0 | 0 | 0.49 | 0.98 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 80.00 | 32.60 | 35.40 | 34.00 | 28.60 | 0.00 | 0.00% | 0.42 | 0 | 13 | 0.40 | 0.96 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 4:00:03 PM EST |
| 85.00 | 27.90 | 30.70 | 29.30 | 24.09 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.33 | 0.94 | 0.00 | -0.01 | 4/8/2026 | 4/23/2026 4:00:03 PM EST |
| 90.00 | 23.70 | 26.10 | 24.90 | % | 0.28 | 0 | 16 | 0.30 | 0.90 | 0.01 | -0.01 | 4/23/2026 4:00:03 PM EST | |||
| 95.00 | 19.40 | 21.70 | 20.55 | 12.20 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.29 | 0.85 | 0.01 | -0.02 | 3/26/2026 | 4/23/2026 4:00:03 PM EST |
| 100.00 | 14.90 | 17.70 | 16.30 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 64 | 0.28 | 0.79 | 0.01 | -0.02 | 4/10/2026 | 4/23/2026 4:00:03 PM EST |
| 105.00 | 11.30 | 14.40 | 12.85 | 10.06 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.23 | 0.71 | 0.02 | -0.02 | 4/16/2026 | 4/23/2026 4:00:03 PM EST |
| 110.00 | 9.80 | 11.30 | 10.55 | 10.04 | +2.32 | +30.06% | 0.10 | 5 | 48 | 0.26 | 0.62 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 115.00 | 7.10 | 8.50 | 7.80 | 7.10 | +1.90 | +36.54% | 0.07 | 10,252 | 11,203 | 0.26 | 0.52 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 120.00 | 4.80 | 5.70 | 5.25 | 5.19 | +1.59 | +44.17% | 0.04 | 17 | 116 | 0.24 | 0.41 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 125.00 | 3.40 | 3.90 | 3.65 | 3.40 | +0.85 | +33.34% | 0.03 | 10,025 | 11,190 | 0.24 | 0.31 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 130.00 | 2.20 | 2.50 | 2.35 | 2.10 | +0.60 | +40.00% | 0.02 | 2 | 35 | 0.24 | 0.22 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 135.00 | 1.35 | 1.60 | 1.48 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.15 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 140.00 | 0.20 | 1.00 | 0.60 | % | 0.00 | 0 | 0 | 0.20 | 0.09 | 0.01 | -0.01 | 4/23/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.33 | 0.07 | 0.01 | -0.01 | 4/23/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.01 | 4/23/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.38 | 0.03 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.40 | 0.02 | 0.00 | 0.00 | 4/23/2026 4:00:03 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 23 | 0.41 | -0.02 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.25 | -1.00 | -80.00% | 0.00 | 20 | 20 | 0.33 | -0.04 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 85.00 | 0.35 | 1.05 | 0.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | -0.06 | 0.00 | -0.01 | 4/16/2026 | 4/23/2026 4:00:03 PM EST |
| 90.00 | 0.55 | 1.15 | 0.85 | 0.90 | -0.20 | -18.19% | 0.01 | 1 | 142 | 0.27 | -0.10 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 95.00 | 1.15 | 1.85 | 1.50 | 1.50 | -0.15 | -9.10% | 0.02 | 2 | 38 | 0.27 | -0.15 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 100.00 | 2.15 | 2.95 | 2.55 | 3.32 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.27 | -0.21 | 0.01 | -0.02 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 105.00 | 2.40 | 4.30 | 3.35 | 4.19 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.27 | -0.29 | 0.02 | -0.02 | 4/17/2026 | 4/23/2026 4:00:03 PM EST |
| 110.00 | 5.20 | 6.30 | 5.75 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 118 | 0.26 | -0.38 | 0.02 | -0.02 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 115.00 | 7.30 | 8.50 | 7.90 | 8.69 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.24 | -0.48 | 0.02 | -0.02 | 4/17/2026 | 4/23/2026 4:00:03 PM EST |
| 120.00 | 10.10 | 11.40 | 10.75 | % | 0.09 | 0 | 0 | 0.24 | -0.59 | 0.02 | -0.02 | 4/23/2026 4:00:03 PM EST | |||
| 125.00 | 13.40 | 16.00 | 14.70 | % | 0.12 | 0 | 0 | 0.25 | -0.69 | 0.02 | -0.02 | 4/23/2026 4:00:03 PM EST | |||
| 130.00 | 17.20 | 19.70 | 18.45 | 20.43 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.24 | -0.78 | 0.02 | -0.02 | 4/10/2026 | 4/23/2026 4:00:03 PM EST |
| 135.00 | 20.50 | 24.00 | 22.25 | % | 0.16 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.01 | 4/23/2026 4:00:03 PM EST | |||
| 140.00 | 25.30 | 28.20 | 26.75 | % | 0.19 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.01 | 4/23/2026 4:00:03 PM EST | |||
| 145.00 | 29.50 | 33.20 | 31.35 | % | 0.22 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.01 | 4/23/2026 4:00:03 PM EST | |||
| 150.00 | 34.10 | 38.10 | 36.10 | % | 0.24 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.01 | 4/23/2026 4:00:03 PM EST | |||
| 155.00 | 39.30 | 42.90 | 41.10 | % | 0.27 | 0 | 0 | 0.40 | -0.97 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 160.00 | 44.40 | 48.20 | 46.30 | % | 0.29 | 0 | 0 | 0.46 | -0.98 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST |