Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $73.23 as of 8/22/2025 3:36:13 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 | 18.70 | 22.20 | 20.45 | % | 0.37 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 13.40 | 17.30 | 15.35 | % | 0.26 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 9.00 | 12.50 | 10.75 | % | 0.17 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 67.50 | 7.80 | 8.90 | 8.35 | % | 0.12 | 0 | 0 | 0.33 | 0.89 | 0.03 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 4.10 | 7.90 | 6.00 | % | 0.09 | 0 | 0 | 0.41 | 0.79 | 0.04 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 72.50 | 4.00 | 5.50 | 4.75 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.28 | 0.67 | 0.05 | -0.03 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 2.50 | 2.80 | 2.65 | 2.80 | +0.90 | +47.37% | 0.04 | 4 | 52 | 0.22 | 0.53 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 77.50 | 1.35 | 2.55 | 1.95 | 1.59 | +0.51 | +47.23% | 0.03 | 3 | 36 | 0.25 | 0.39 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 0.60 | 1.90 | 1.25 | 0.87 | +0.42 | +93.34% | 0.02 | 38 | 19 | 0.20 | 0.27 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.42 | 0.17 | 0.04 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.03 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.65 | 0.83 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.05 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.51 | -0.11 | 0.03 | -0.02 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 0.70 | 1.25 | 0.98 | 0.70 | -0.45 | -39.13% | 0.01 | 2 | 26 | 0.25 | -0.21 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 72.50 | 1.30 | 1.75 | 1.53 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.23 | -0.33 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 2.05 | 2.75 | 2.40 | 2.20 | -1.08 | -32.93% | 0.03 | 6 | 12 | 0.21 | -0.47 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 77.50 | 3.30 | 4.10 | 3.70 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.20 | -0.61 | 0.06 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 3.50 | 7.00 | 5.25 | % | 0.07 | 0 | 0 | 0.36 | -0.73 | 0.05 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 82.50 | 5.70 | 9.60 | 7.65 | % | 0.09 | 0 | 0 | 0.44 | -0.83 | 0.04 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 85.00 | 8.10 | 11.60 | 9.85 | % | 0.12 | 0 | 0 | 0.45 | -0.90 | 0.03 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 90.00 | 13.60 | 16.50 | 15.05 | % | 0.17 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 18.20 | 21.80 | 20.00 | % | 0.21 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 23.00 | 27.00 | 25.00 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 105.00 | 28.00 | 32.00 | 30.00 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 33.00 | 37.00 | 35.00 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |