Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $69.51 as of 11/19/2025 3:15:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 17.30 | 21.20 | 19.25 | 19.36 | -6.34 | -24.67% | 0.39 | 1 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 55.00 | 12.20 | 16.20 | 14.20 | % | 0.26 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 60.00 | 7.20 | 11.20 | 9.20 | 9.50 | -0.10 | -1.05% | 0.15 | 20 | 20 | 2.80 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 62.50 | 4.80 | 7.80 | 6.30 | % | 0.10 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 65.00 | 2.30 | 6.20 | 4.25 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.85 | 0.96 | 0.04 | -0.05 | 10/30/2025 | 11/19/2025 3:59:57 PM EST |
| 67.50 | 0.80 | 4.10 | 2.45 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.55 | 0.78 | 0.12 | -0.17 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 70.00 | 0.10 | 1.05 | 0.58 | 0.30 | -0.20 | -40.00% | 0.01 | 4 | 177 | 0.41 | 0.38 | 0.18 | -0.20 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.45 | 0.08 | 0.07 | -0.07 | 11/13/2025 | 11/19/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.77 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.81 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.99 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.04 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.91 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.66 | -0.04 | 0.04 | -0.05 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 67.50 | 0.05 | 0.65 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.47 | -0.22 | 0.12 | -0.17 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 70.00 | 0.70 | 2.00 | 1.35 | 1.10 | +0.35 | +46.67% | 0.02 | 3 | 769 | 0.78 | -0.62 | 0.18 | -0.20 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 72.50 | 2.50 | 4.00 | 3.25 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 355 | 0.95 | -0.92 | 0.07 | -0.07 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 75.00 | 4.00 | 7.70 | 5.85 | 4.92 | 0.00 | 0.00% | 0.08 | 0 | 38 | 1.99 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 77.50 | 6.50 | 10.30 | 8.40 | 4.61 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:57 PM EST |
| 80.00 | 9.00 | 12.80 | 10.90 | % | 0.14 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 82.50 | 11.50 | 15.30 | 13.40 | % | 0.16 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 85.00 | 14.00 | 17.70 | 15.85 | % | 0.19 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 90.00 | 19.00 | 22.70 | 20.85 | % | 0.23 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 95.00 | 24.00 | 27.70 | 25.85 | % | 0.27 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 100.00 | 29.00 | 32.70 | 30.85 | % | 0.31 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 105.00 | 34.00 | 37.80 | 35.90 | % | 0.34 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 110.00 | 39.00 | 42.80 | 40.90 | % | 0.37 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 115.00 | 43.90 | 47.80 | 45.85 | % | 0.40 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST |