Options Chain for CANADIAN NATL RY CO COM (CNI) - $121.14 as of 9/29/2026 8:01:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.70 | 57.80 | 56.25 | % | 0.87 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 70.00 | 49.90 | 53.70 | 51.80 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 75.00 | 44.80 | 47.90 | 46.35 | % | 0.62 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 80.00 | 39.80 | 43.70 | 41.75 | % | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 85.00 | 34.80 | 38.80 | 36.80 | % | 0.43 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 90.00 | 29.90 | 33.30 | 31.60 | % | 0.35 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 95.00 | 25.20 | 27.60 | 26.40 | % | 0.28 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 9/28/2026 3:59:59 PM EST | |||
| 100.00 | 20.30 | 22.70 | 21.50 | % | 0.21 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 9/28/2026 3:59:59 PM EST | |||
| 105.00 | 15.80 | 17.90 | 16.85 | % | 0.16 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.03 | 9/28/2026 3:59:59 PM EST | |||
| 110.00 | 11.30 | 13.30 | 12.30 | % | 0.11 | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.03 | 9/28/2026 3:59:59 PM EST | |||
| 115.00 | 7.10 | 9.50 | 8.30 | 8.22 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.36 | 0.77 | 0.03 | -0.04 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 120.00 | 4.90 | 5.40 | 5.15 | 5.40 | +0.90 | +20.00% | 0.04 | 5 | 6 | 0.22 | 0.59 | 0.04 | -0.05 | 9/29/2026 | 9/28/2026 3:59:59 PM EST |
| 125.00 | 1.45 | 3.20 | 2.33 | 2.82 | +0.12 | +4.45% | 0.02 | 1 | 552 | 0.22 | 0.40 | 0.04 | -0.04 | 9/29/2026 | 9/28/2026 3:59:59 PM EST |
| 130.00 | 0.90 | 1.40 | 1.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.20 | 0.22 | 0.03 | -0.03 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 135.00 | 0.10 | 0.85 | 0.48 | % | 0.00 | 0 | 0 | 0.21 | 0.11 | 0.02 | -0.02 | 9/28/2026 3:59:59 PM EST | |||
| 140.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.23 | 0.04 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 9/28/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.02 | 9/28/2026 3:59:59 PM EST | |||
| 105.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.27 | -0.06 | 0.01 | -0.03 | 9/28/2026 3:59:59 PM EST | |||
| 110.00 | 0.40 | 2.10 | 1.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.26 | -0.12 | 0.02 | -0.03 | 9/22/2026 | 9/28/2026 3:59:59 PM EST |
| 115.00 | 0.50 | 3.00 | 1.75 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | -0.23 | 0.03 | -0.04 | 9/17/2026 | 9/28/2026 3:59:59 PM EST |
| 120.00 | 2.80 | 4.50 | 3.65 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.22 | -0.41 | 0.04 | -0.05 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 125.00 | 5.10 | 7.20 | 6.15 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 500 | 0.20 | -0.60 | 0.04 | -0.04 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 130.00 | 8.90 | 10.90 | 9.90 | 10.99 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.34 | -0.78 | 0.03 | -0.03 | 9/22/2026 | 9/28/2026 3:59:59 PM EST |
| 135.00 | 13.20 | 15.40 | 14.30 | % | 0.11 | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.02 | 9/28/2026 3:59:59 PM EST | |||
| 140.00 | 16.80 | 20.70 | 18.75 | % | 0.13 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 9/28/2026 3:59:59 PM EST | |||
| 145.00 | 22.40 | 25.70 | 24.05 | % | 0.17 | 0 | 0 | 0.51 | -0.98 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 150.00 | 27.40 | 30.70 | 29.05 | % | 0.19 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 155.00 | 31.80 | 35.70 | 33.75 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 160.00 | 37.30 | 40.70 | 39.00 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 165.00 | 42.30 | 45.70 | 44.00 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 170.00 | 47.30 | 50.70 | 49.00 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 175.00 | 52.30 | 55.70 | 54.00 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST |