Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $87.99 as of 9/23/2026 10:23:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.60 | 35.60 | 33.60 | % | 0.61 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 60.00 | 26.60 | 30.70 | 28.65 | % | 0.48 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 65.00 | 22.40 | 25.70 | 24.05 | % | 0.37 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 70.00 | 16.80 | 20.80 | 18.80 | 24.80 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.68 | 0.99 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 4:00:04 PM EST |
| 75.00 | 12.70 | 15.10 | 13.90 | 15.68 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.46 | 0.96 | 0.01 | -0.01 | 8/4/2026 | 9/23/2026 4:00:04 PM EST |
| 77.50 | 10.20 | 13.00 | 11.60 | 13.02 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.44 | 0.92 | 0.02 | -0.01 | 9/10/2026 | 9/23/2026 4:00:04 PM EST |
| 80.00 | 8.00 | 10.40 | 9.20 | 9.07 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.37 | 0.88 | 0.02 | -0.02 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 82.50 | 6.00 | 8.40 | 7.20 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 131 | 0.35 | 0.79 | 0.03 | -0.02 | 8/4/2026 | 9/23/2026 4:00:04 PM EST |
| 85.00 | 4.30 | 6.20 | 5.25 | 5.23 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.23 | 0.69 | 0.04 | -0.03 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 87.50 | 3.60 | 4.20 | 3.90 | 3.70 | -5.67 | -60.52% | 0.04 | 11 | 3 | 0.24 | 0.57 | 0.05 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 90.00 | 2.10 | 2.90 | 2.50 | 2.60 | +0.07 | +2.77% | 0.03 | 2 | 168 | 0.22 | 0.44 | 0.05 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 92.50 | 0.50 | 2.55 | 1.53 | 1.65 | +0.15 | +10.00% | 0.02 | 2 | 49 | 0.21 | 0.32 | 0.05 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 95.00 | 0.80 | 1.70 | 1.25 | 0.95 | -0.09 | -8.66% | 0.01 | 1,001 | 162 | 0.24 | 0.22 | 0.04 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 97.50 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.26 | 0.14 | 0.03 | -0.02 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.26 | 0.09 | 0.02 | -0.01 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 105.00 | 0.05 | 0.30 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.24 | 0.03 | 0.01 | -0.01 | 9/3/2026 | 9/23/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.31 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/23/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/23/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 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 | 0.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.48 | -0.01 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.35 | -0.04 | 0.01 | -0.01 | 7/14/2026 | 9/23/2026 4:00:04 PM EST |
| 77.50 | 0.05 | 0.80 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.24 | -0.08 | 0.02 | -0.01 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.39 | -0.12 | 0.02 | -0.02 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 82.50 | 0.55 | 1.30 | 0.93 | 0.94 | -0.21 | -18.27% | 0.01 | 18 | 44 | 0.22 | -0.21 | 0.03 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 85.00 | 0.55 | 2.05 | 1.30 | 1.75 | -0.15 | -7.90% | 0.02 | 3 | 23 | 0.24 | -0.31 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 87.50 | 1.30 | 3.30 | 2.30 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.20 | -0.43 | 0.05 | -0.03 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 90.00 | 2.60 | 5.30 | 3.95 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.22 | -0.56 | 0.05 | -0.03 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 92.50 | 4.20 | 6.90 | 5.55 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.21 | -0.68 | 0.05 | -0.02 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 95.00 | 6.60 | 9.20 | 7.90 | 7.02 | 0.00 | 0.00% | 0.08 | 0 | 170 | 0.24 | -0.78 | 0.04 | -0.02 | 9/2/2026 | 9/23/2026 4:00:04 PM EST |
| 97.50 | 8.30 | 10.90 | 9.60 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.37 | -0.86 | 0.03 | -0.02 | 8/24/2026 | 9/23/2026 4:00:04 PM EST |
| 100.00 | 11.00 | 13.00 | 12.00 | % | 0.12 | 0 | 0 | 0.38 | -0.91 | 0.02 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 105.00 | 14.70 | 18.70 | 16.70 | % | 0.16 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 110.00 | 20.40 | 23.70 | 22.05 | % | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 115.00 | 24.80 | 28.70 | 26.75 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 120.00 | 29.80 | 33.00 | 31.40 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 125.00 | 34.70 | 38.70 | 36.70 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 130.00 | 39.70 | 43.70 | 41.70 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST |