Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $85.10 as of 10/1/2026 5:12:28 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 | 27.80 | 31.50 | 29.65 | % | 0.54 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 60.00 | 22.80 | 26.60 | 24.70 | % | 0.41 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 65.00 | 17.90 | 22.20 | 20.05 | % | 0.31 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:10 PM EST | |||
| 70.00 | 13.00 | 17.30 | 15.15 | 24.80 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.66 | 0.98 | 0.01 | -0.01 | 8/24/2026 | 10/1/2026 4:00:10 PM EST |
| 75.00 | 8.40 | 11.90 | 10.15 | 15.68 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.53 | 0.92 | 0.02 | -0.02 | 8/4/2026 | 10/1/2026 4:00:10 PM EST |
| 77.50 | 6.20 | 9.70 | 7.95 | 13.02 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.46 | 0.84 | 0.03 | -0.03 | 9/10/2026 | 10/1/2026 4:00:10 PM EST |
| 80.00 | 4.20 | 8.30 | 6.25 | 9.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | 0.77 | 0.04 | -0.03 | 9/18/2026 | 10/1/2026 4:00:10 PM EST |
| 82.50 | 3.10 | 5.80 | 4.45 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 131 | 0.41 | 0.65 | 0.05 | -0.03 | 8/4/2026 | 10/1/2026 4:00:10 PM EST |
| 85.00 | 2.75 | 3.40 | 3.08 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.24 | 0.52 | 0.05 | -0.03 | 9/28/2026 | 10/1/2026 4:00:10 PM EST |
| 87.50 | 0.85 | 2.75 | 1.80 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.23 | 0.38 | 0.05 | -0.03 | 9/23/2026 | 10/1/2026 4:00:10 PM EST |
| 90.00 | 0.80 | 1.45 | 1.13 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.23 | 0.26 | 0.04 | -0.03 | 9/28/2026 | 10/1/2026 4:00:10 PM EST |
| 92.50 | 0.20 | 1.05 | 0.63 | 0.64 | -0.36 | -36.00% | 0.01 | 106 | 50 | 0.23 | 0.17 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 95.00 | 0.20 | 0.35 | 0.28 | 0.34 | -0.22 | -39.29% | 0.00 | 106 | 2,643 | 0.22 | 0.10 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:10 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.36 | 0.06 | 0.02 | -0.01 | 9/28/2026 | 10/1/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.47 | 0.03 | 0.01 | -0.01 | 9/22/2026 | 10/1/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.31 | 0.01 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.37 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.67 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/1/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.54 | -0.02 | 0.01 | -0.01 | 9/22/2026 | 10/1/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.50 | -0.08 | 0.02 | -0.02 | 7/14/2026 | 10/1/2026 4:00:10 PM EST |
| 77.50 | 0.10 | 0.70 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.21 | -0.16 | 0.03 | -0.03 | 9/22/2026 | 10/1/2026 4:00:10 PM EST |
| 80.00 | 0.50 | 1.35 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.23 | -0.23 | 0.04 | -0.03 | 9/30/2026 | 10/1/2026 4:00:10 PM EST |
| 82.50 | 0.50 | 3.30 | 1.90 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.24 | -0.35 | 0.05 | -0.03 | 9/29/2026 | 10/1/2026 4:00:10 PM EST |
| 85.00 | 2.80 | 3.20 | 3.00 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.24 | -0.48 | 0.05 | -0.03 | 9/30/2026 | 10/1/2026 4:00:10 PM EST |
| 87.50 | 3.70 | 5.20 | 4.45 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.23 | -0.62 | 0.05 | -0.03 | 9/30/2026 | 10/1/2026 4:00:10 PM EST |
| 90.00 | 5.20 | 7.00 | 6.10 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.30 | -0.74 | 0.04 | -0.03 | 9/22/2026 | 10/1/2026 4:00:10 PM EST |
| 92.50 | 7.40 | 9.20 | 8.30 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.33 | -0.83 | 0.03 | -0.02 | 9/14/2026 | 10/1/2026 4:00:10 PM EST |
| 95.00 | 9.80 | 11.50 | 10.65 | 7.02 | 0.00 | 0.00% | 0.11 | 0 | 170 | 0.36 | -0.90 | 0.02 | -0.01 | 9/2/2026 | 10/1/2026 4:00:10 PM EST |
| 97.50 | 11.60 | 15.10 | 13.35 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.01 | 8/24/2026 | 10/1/2026 4:00:10 PM EST |
| 100.00 | 13.70 | 17.60 | 15.65 | % | 0.16 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 10/1/2026 4:00:10 PM EST | |||
| 105.00 | 18.90 | 22.60 | 20.75 | % | 0.20 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 110.00 | 23.90 | 27.60 | 25.75 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 115.00 | 28.50 | 32.60 | 30.55 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 120.00 | 33.90 | 37.60 | 35.75 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 125.00 | 38.60 | 42.60 | 40.60 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST | |||
| 130.00 | 43.90 | 47.60 | 45.75 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:10 PM EST |