Options Chain for CANADIAN NATL RY CO COM (CNI) - $94.03 as of 8/22/2025 3:35:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.10 | 48.00 | 46.05 | % | 0.92 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 55.00 | 39.30 | 42.80 | 41.05 | 42.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 34.00 | 38.00 | 36.00 | 37.93 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 29.20 | 33.00 | 31.10 | 36.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 24.70 | 27.00 | 25.85 | 30.82 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 19.40 | 21.80 | 20.60 | 33.78 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.52 | 0.99 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 14.50 | 17.60 | 16.05 | 20.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.51 | 0.96 | 0.01 | -0.01 | 4/22/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 9.90 | 11.80 | 10.85 | 8.71 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.31 | 0.88 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 6.50 | 7.10 | 6.80 | 7.35 | +1.45 | +24.58% | 0.08 | 5 | 14 | 0.21 | 0.76 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 2.80 | 3.90 | 3.35 | 3.55 | +1.10 | +44.90% | 0.04 | 10 | 119 | 0.20 | 0.56 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 0.95 | 2.75 | 1.85 | 1.25 | +0.19 | +17.93% | 0.02 | 13 | 4,496 | 0.23 | 0.31 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 0.15 | 0.45 | 0.30 | 0.35 | +0.10 | +40.00% | 0.00 | 10 | 541 | 0.17 | 0.17 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.33 | 0.06 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 0.05 | 2.20 | 1.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.37 | 0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.40 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | -0.01 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 0.15 | 0.80 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.33 | -0.04 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 0.35 | 0.80 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.26 | -0.12 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 0.70 | 1.20 | 0.95 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.21 | -0.24 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 1.85 | 4.60 | 3.23 | 2.65 | -0.75 | -22.06% | 0.03 | 5 | 234 | 0.24 | -0.44 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 5.00 | 5.80 | 5.40 | 5.10 | -1.80 | -26.09% | 0.05 | 1 | 88 | 0.19 | -0.69 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 9.50 | 10.00 | 9.75 | 11.08 | 0.00 | 0.00% | 0.09 | 0 | 297 | 0.21 | -0.83 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 12.50 | 16.50 | 14.50 | 15.10 | -1.02 | -6.33% | 0.13 | 2 | 28 | 0.46 | -0.94 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 17.50 | 21.30 | 19.40 | 17.98 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.54 | -0.98 | 0.01 | 0.00 | 7/23/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 22.70 | 26.00 | 24.35 | 18.54 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 27.70 | 31.40 | 29.55 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 33.50 | 35.90 | 34.70 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 38.70 | 40.50 | 39.60 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 43.00 | 45.50 | 44.25 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 48.50 | 51.20 | 49.85 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 53.20 | 56.10 | 54.65 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |