Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $75.73 as of 10/10/2025 2:54:40 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 | 18.20 | 21.80 | 20.00 | % | 0.36 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 60.00 | 13.20 | 17.10 | 15.15 | % | 0.25 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 65.00 | 9.40 | 11.90 | 10.65 | % | 0.16 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 67.50 | 6.90 | 9.60 | 8.25 | % | 0.12 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 70.00 | 4.00 | 7.20 | 5.60 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 40 | 1.05 | 0.96 | 0.03 | -0.02 | 9/22/2025 | 10/10/2025 1:58:59 PM EST |
| 72.50 | 2.60 | 3.40 | 3.00 | 3.00 | -2.50 | -45.46% | 0.04 | 15 | 158 | 0.36 | 0.84 | 0.09 | -0.05 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 75.00 | 0.90 | 1.05 | 0.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.24 | 0.53 | 0.16 | -0.07 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 77.50 | 0.10 | 0.30 | 0.20 | 0.32 | -0.06 | -15.79% | 0.00 | 1 | 1,652 | 0.29 | 0.16 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,550 | 0.45 | 0.02 | 0.02 | -0.01 | 10/7/2025 | 10/10/2025 1:58:59 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:58:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:58:59 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:59 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.91 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:59 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.46 | -0.04 | 0.03 | -0.02 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 72.50 | 0.20 | 0.45 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.49 | -0.16 | 0.09 | -0.05 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 75.00 | 1.00 | 1.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.25 | -0.47 | 0.16 | -0.07 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 77.50 | 1.20 | 4.00 | 2.60 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 366 | 0.63 | -0.84 | 0.11 | -0.04 | 10/8/2025 | 10/10/2025 1:58:59 PM EST |
| 80.00 | 3.90 | 5.50 | 4.70 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.63 | -0.98 | 0.02 | -0.01 | 10/7/2025 | 10/10/2025 1:58:59 PM EST |
| 82.50 | 5.70 | 9.00 | 7.35 | % | 0.09 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 85.00 | 8.30 | 11.70 | 10.00 | % | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 90.00 | 12.90 | 15.90 | 14.40 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 95.00 | 17.90 | 21.80 | 19.85 | % | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 100.00 | 23.00 | 26.90 | 24.95 | % | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 105.00 | 28.00 | 31.50 | 29.75 | % | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 110.00 | 33.60 | 36.90 | 35.25 | % | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST |