Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $74.56 as of 12/26/2025 2:42:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 35.20 | 39.30 | 37.25 | % | 0.99 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 40.00 | 32.80 | 36.80 | 34.80 | % | 0.87 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 42.50 | 30.30 | 34.30 | 32.30 | % | 0.76 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 45.00 | 27.80 | 31.80 | 29.80 | % | 0.66 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 47.50 | 25.30 | 29.40 | 27.35 | % | 0.58 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 22.90 | 26.90 | 24.90 | % | 0.50 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 17.90 | 22.00 | 19.95 | % | 0.36 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 13.70 | 16.10 | 14.90 | % | 0.25 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 65.00 | 9.40 | 10.90 | 10.15 | % | 0.16 | 0 | 0 | 0.38 | 0.93 | 0.02 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 67.50 | 7.10 | 8.60 | 7.85 | % | 0.12 | 0 | 0 | 0.34 | 0.87 | 0.03 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 70.00 | 5.70 | 6.30 | 6.00 | 5.15 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.25 | 0.79 | 0.04 | -0.02 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 72.50 | 3.70 | 4.20 | 3.95 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.21 | 0.67 | 0.06 | -0.02 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 2.40 | 2.75 | 2.58 | 2.56 | +0.06 | +2.40% | 0.03 | 12 | 24 | 0.22 | 0.52 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 77.50 | 1.30 | 1.65 | 1.48 | 1.40 | -0.05 | -3.45% | 0.02 | 13 | 71 | 0.21 | 0.36 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.04 | -5.41% | 0.01 | 10 | 266 | 0.20 | 0.22 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 82.50 | 0.20 | 0.65 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.21 | 0.13 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.02 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 65.00 | 0.10 | 0.60 | 0.35 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.27 | -0.07 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 67.50 | 0.35 | 0.60 | 0.48 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.25 | -0.13 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 0.60 | 0.95 | 0.78 | 0.85 | -0.05 | -5.56% | 0.01 | 17 | 38 | 0.22 | -0.21 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 72.50 | 1.40 | 1.60 | 1.50 | 1.50 | -0.06 | -3.85% | 0.02 | 4 | 21 | 0.22 | -0.33 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 2.35 | 2.60 | 2.48 | 2.50 | 0.00 | 0.00% | 0.03 | 15 | 16 | 0.21 | -0.48 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 77.50 | 3.50 | 4.00 | 3.75 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.19 | -0.64 | 0.06 | -0.02 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 5.10 | 6.60 | 5.85 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.29 | -0.78 | 0.05 | -0.02 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 82.50 | 7.40 | 8.90 | 8.15 | % | 0.10 | 0 | 0 | 0.33 | -0.87 | 0.03 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 85.00 | 8.50 | 12.50 | 10.50 | % | 0.12 | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 90.00 | 13.40 | 17.40 | 15.40 | % | 0.17 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 95.00 | 18.40 | 22.40 | 20.40 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 100.00 | 23.40 | 27.40 | 25.40 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 105.00 | 28.40 | 32.40 | 30.40 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 110.00 | 33.40 | 37.40 | 35.40 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |