Options Chain for CANADIAN NATL RY CO COM (CNI) - $124.31 as of 10/29/2026 2:51:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 62.00 | 66.90 | 64.45 | % | 1.07 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 65.00 | 57.00 | 61.90 | 59.45 | % | 0.91 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 70.00 | 52.00 | 56.90 | 54.45 | % | 0.78 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 75.00 | 47.00 | 51.90 | 49.45 | % | 0.66 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 80.00 | 42.00 | 46.90 | 44.45 | % | 0.56 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 85.00 | 37.00 | 41.90 | 39.45 | % | 0.46 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 90.00 | 32.00 | 36.90 | 34.45 | % | 0.38 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 95.00 | 27.00 | 31.80 | 29.40 | % | 0.31 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 100.00 | 22.20 | 26.90 | 24.55 | % | 0.25 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 105.00 | 17.50 | 22.30 | 19.90 | % | 0.19 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.01 | 10/29/2026 4:00:01 PM EST | |||
| 110.00 | 12.50 | 17.30 | 14.90 | % | 0.14 | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.02 | 10/29/2026 4:00:01 PM EST | |||
| 115.00 | 8.70 | 12.50 | 10.60 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.39 | 0.82 | 0.02 | -0.03 | 10/7/2026 | 10/29/2026 4:00:01 PM EST |
| 120.00 | 4.70 | 8.70 | 6.70 | % | 0.06 | 0 | 0 | 0.22 | 0.68 | 0.03 | -0.04 | 10/29/2026 4:00:01 PM EST | |||
| 125.00 | 2.60 | 4.60 | 3.60 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.21 | 0.50 | 0.04 | -0.04 | 10/22/2026 | 10/29/2026 4:00:01 PM EST |
| 130.00 | 0.50 | 3.20 | 1.85 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.20 | 0.31 | 0.04 | -0.04 | 10/22/2026 | 10/29/2026 4:00:01 PM EST |
| 135.00 | 0.45 | 1.00 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.20 | 0.18 | 0.03 | -0.03 | 10/27/2026 | 10/29/2026 4:00:01 PM EST |
| 140.00 | 0.10 | 2.65 | 1.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.28 | 0.08 | 0.01 | -0.02 | 10/23/2026 | 10/29/2026 4:00:01 PM EST |
| 145.00 | 0.05 | 0.95 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.26 | 0.05 | 0.01 | -0.01 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.03 | 0.01 | -0.01 | 10/19/2026 | 10/29/2026 4:00:01 PM EST |
| 110.00 | 0.05 | 1.00 | 0.53 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.24 | -0.09 | 0.01 | -0.02 | 10/19/2026 | 10/29/2026 4:00:01 PM EST |
| 115.00 | 0.55 | 2.05 | 1.30 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.25 | -0.18 | 0.02 | -0.03 | 10/20/2026 | 10/29/2026 4:00:01 PM EST |
| 120.00 | 0.90 | 4.00 | 2.45 | 2.10 | +0.15 | +7.70% | 0.02 | 1 | 17 | 0.24 | -0.32 | 0.03 | -0.04 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 125.00 | 2.95 | 5.60 | 4.28 | 4.90 | -0.05 | -1.01% | 0.03 | 5 | 29 | 0.22 | -0.50 | 0.04 | -0.04 | 10/29/2026 | 10/29/2026 4:00:01 PM EST |
| 130.00 | 6.40 | 9.70 | 8.05 | % | 0.06 | 0 | 0 | 0.25 | -0.69 | 0.04 | -0.04 | 10/29/2026 4:00:01 PM EST | |||
| 135.00 | 9.10 | 13.90 | 11.50 | % | 0.09 | 0 | 0 | 0.39 | -0.82 | 0.03 | -0.03 | 10/29/2026 4:00:01 PM EST | |||
| 140.00 | 13.60 | 18.40 | 16.00 | % | 0.11 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.02 | 10/29/2026 4:00:01 PM EST | |||
| 145.00 | 18.90 | 23.20 | 21.05 | 19.95 | 0.00 | 0.00% | 0.15 | 0 | 100 | 0.49 | -0.95 | 0.01 | -0.01 | 10/28/2026 | 10/29/2026 4:00:01 PM EST |
| 150.00 | 23.50 | 28.30 | 25.90 | % | 0.17 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 155.00 | 28.50 | 33.40 | 30.95 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 160.00 | 33.50 | 38.40 | 35.95 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 165.00 | 38.50 | 43.40 | 40.95 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 170.00 | 43.50 | 48.40 | 45.95 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST | |||
| 175.00 | 48.50 | 53.40 | 50.95 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:01 PM EST |