Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $75.17 as of 12/15/2025 4:08:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.30 | 36.40 | 34.85 | % | 0.87 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 42.50 | 30.70 | 33.90 | 32.30 | % | 0.76 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 45.00 | 28.40 | 31.40 | 29.90 | % | 0.66 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 47.50 | 26.00 | 29.10 | 27.55 | % | 0.58 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 50.00 | 23.90 | 26.60 | 25.25 | % | 0.51 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 55.00 | 19.00 | 20.90 | 19.95 | % | 0.36 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 60.00 | 14.10 | 15.90 | 15.00 | 21.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 12/15/2025 3:59:55 PM EST |
| 62.50 | 11.60 | 13.40 | 12.50 | % | 0.20 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 65.00 | 9.20 | 10.90 | 10.05 | 6.37 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:55 PM EST |
| 67.50 | 6.60 | 8.40 | 7.50 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 12/15/2025 3:59:55 PM EST |
| 70.00 | 4.20 | 6.00 | 5.10 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 131 | 1.07 | 0.98 | 0.02 | -0.02 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 72.50 | 2.00 | 2.40 | 2.20 | 2.20 | -0.30 | -12.00% | 0.03 | 3 | 438 | 0.35 | 0.82 | 0.11 | -0.09 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 75.00 | 0.45 | 0.65 | 0.55 | 0.40 | -0.67 | -62.62% | 0.01 | 14 | 342 | 0.25 | 0.40 | 0.21 | -0.10 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.08 | -0.20 | -71.43% | 0.00 | 5 | 181 | 0.35 | 0.05 | 0.06 | -0.03 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 0.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.92 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.27 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/15/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.77 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.49 | -0.02 | 0.02 | -0.02 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 72.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 19 | 198 | 0.26 | -0.18 | 0.11 | -0.09 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 75.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.20 | -16.67% | 0.01 | 3 | 201 | 0.24 | -0.60 | 0.21 | -0.10 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 77.50 | 1.85 | 3.40 | 2.63 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.46 | -0.95 | 0.06 | -0.03 | 12/9/2025 | 12/15/2025 3:59:55 PM EST |
| 80.00 | 4.20 | 6.10 | 5.15 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:55 PM EST |
| 82.50 | 6.70 | 9.10 | 7.90 | 15.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:55 PM EST |
| 85.00 | 9.20 | 11.50 | 10.35 | 9.94 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/15/2025 3:59:55 PM EST |
| 87.50 | 11.70 | 13.50 | 12.60 | 8.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 12/15/2025 3:59:55 PM EST |
| 90.00 | 14.20 | 16.80 | 15.50 | % | 0.17 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 95.00 | 19.20 | 22.00 | 20.60 | % | 0.22 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 100.00 | 24.20 | 26.80 | 25.50 | % | 0.26 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 105.00 | 29.20 | 31.80 | 30.50 | % | 0.29 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 110.00 | 33.60 | 37.00 | 35.30 | 40.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:55 PM EST |