Options Chain for CANADIAN NATL RY CO COM (CNI) - $107.60 as of 2/13/2026 7:40:24 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 | 55.50 | 59.60 | 57.55 | % | 1.15 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 55.00 | 50.50 | 54.50 | 52.50 | % | 0.95 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 60.00 | 45.50 | 49.50 | 47.50 | % | 0.79 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 65.00 | 40.50 | 44.60 | 42.55 | % | 0.65 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 70.00 | 35.50 | 39.60 | 37.55 | % | 0.54 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 75.00 | 30.50 | 33.20 | 31.85 | % | 0.42 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 80.00 | 25.60 | 28.00 | 26.80 | % | 0.34 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 85.00 | 20.60 | 23.00 | 21.80 | 15.77 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:48 PM EST |
| 90.00 | 15.50 | 18.00 | 16.75 | % | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 95.00 | 11.10 | 13.00 | 12.05 | 6.96 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.79 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:48 PM EST |
| 100.00 | 6.50 | 8.10 | 7.30 | 7.23 | +1.07 | +17.37% | 0.07 | 6 | 410 | 0.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 105.00 | 2.50 | 3.30 | 2.90 | 2.84 | +0.09 | +3.28% | 0.03 | 26 | 330 | 0.30 | 0.75 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 110.00 | 0.15 | 0.70 | 0.43 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.22 | 0.21 | 0.09 | -0.06 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.01 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 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 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.95 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.95 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.79 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.22 | +0.07 | +46.67% | 0.00 | 1 | 340 | 0.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 105.00 | 0.40 | 0.70 | 0.55 | 0.65 | -0.05 | -7.15% | 0.01 | 11 | 45 | 0.24 | -0.25 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 110.00 | 2.20 | 4.40 | 3.30 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.46 | -0.79 | 0.09 | -0.06 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 115.00 | 7.10 | 9.00 | 8.05 | % | 0.07 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 120.00 | 12.10 | 14.50 | 13.30 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 125.00 | 17.10 | 19.50 | 18.30 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 130.00 | 22.10 | 24.50 | 23.30 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 135.00 | 27.10 | 29.50 | 28.30 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 140.00 | 32.10 | 34.50 | 33.30 | % | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 145.00 | 37.10 | 39.50 | 38.30 | % | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST |