Options Chain for CANADIAN NATL RY CO COM (CNI) - $98.69 as of 12/26/2025 2:41:30 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 | 46.90 | 50.90 | 48.90 | % | 0.98 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 55.00 | 41.90 | 45.90 | 43.90 | % | 0.80 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 60.00 | 37.00 | 41.10 | 39.05 | % | 0.65 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 65.00 | 32.00 | 36.00 | 34.00 | % | 0.52 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 70.00 | 27.10 | 31.10 | 29.10 | % | 0.42 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 75.00 | 22.80 | 25.70 | 24.25 | % | 0.32 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 80.00 | 18.30 | 20.60 | 19.45 | % | 0.24 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 85.00 | 13.40 | 15.80 | 14.60 | % | 0.17 | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 90.00 | 9.20 | 10.70 | 9.95 | % | 0.11 | 0 | 0 | 0.31 | 0.88 | 0.02 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 5.30 | 6.00 | 5.65 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.19 | 0.73 | 0.04 | -0.03 | 12/12/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 2.40 | 3.50 | 2.95 | 2.69 | +0.14 | +5.49% | 0.03 | 18 | 47 | 0.20 | 0.49 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 0.85 | 1.05 | 0.95 | 0.90 | -0.16 | -15.10% | 0.01 | 32 | 76 | 0.18 | 0.23 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 110.00 | 0.15 | 0.30 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.17 | 0.07 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 | 0.20 | 0.10 | 0.32 | % | 0.00 | 1 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 85.00 | 0.10 | 0.55 | 0.33 | 0.32 | % | 0.00 | 2 | 0 | 0.27 | -0.05 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 90.00 | 0.45 | 0.75 | 0.60 | 0.67 | -0.15 | -18.30% | 0.01 | 4 | 4 | 0.23 | -0.12 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 95.00 | 1.50 | 1.80 | 1.65 | 1.68 | -0.02 | -1.18% | 0.02 | 52 | 82 | 0.23 | -0.27 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 2.25 | 3.90 | 3.08 | 3.70 | 0.00 | 0.00% | 0.03 | 1 | 62 | 0.18 | -0.51 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 6.00 | 7.50 | 6.75 | % | 0.06 | 0 | 0 | 0.25 | -0.77 | 0.04 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 110.00 | 9.40 | 13.40 | 11.40 | % | 0.10 | 0 | 0 | 0.42 | -0.93 | 0.02 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 115.00 | 14.40 | 18.40 | 16.40 | % | 0.14 | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 120.00 | 19.40 | 23.40 | 21.40 | % | 0.18 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 125.00 | 24.40 | 28.40 | 26.40 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 130.00 | 29.40 | 33.40 | 31.40 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 135.00 | 34.40 | 38.40 | 36.40 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 140.00 | 39.40 | 43.40 | 41.40 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 145.00 | 44.40 | 48.40 | 46.40 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |