Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $84.00 as of 2/13/2026 6:08:40 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 | 44.20 | 48.40 | 46.30 | % | 1.23 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 40.00 | 41.70 | 45.90 | 43.80 | % | 1.09 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 42.50 | 39.20 | 42.90 | 41.05 | % | 0.97 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 45.00 | 36.70 | 40.40 | 38.55 | 29.00 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:08 PM EST |
| 47.50 | 34.20 | 38.20 | 36.20 | % | 0.76 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 50.00 | 31.70 | 35.40 | 33.55 | % | 0.67 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 55.00 | 26.70 | 30.40 | 28.55 | % | 0.52 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 60.00 | 22.30 | 25.50 | 23.90 | % | 0.40 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 65.00 | 17.60 | 20.00 | 18.80 | 5.98 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:08 PM EST |
| 67.50 | 15.10 | 17.50 | 16.30 | 5.55 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:08 PM EST |
| 70.00 | 12.70 | 15.00 | 13.85 | 13.20 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.35 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 72.50 | 10.20 | 12.30 | 11.25 | 11.19 | 0.00 | 0.00% | 0.16 | 0 | 122 | 1.10 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 75.00 | 7.70 | 9.70 | 8.70 | 8.74 | 0.00 | 0.00% | 0.12 | 0 | 547 | 0.89 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 77.50 | 5.60 | 7.20 | 6.40 | 5.99 | -0.53 | -8.13% | 0.08 | 1 | 140 | 0.72 | 0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 80.00 | 3.10 | 4.90 | 4.00 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 366 | 0.59 | 0.91 | 0.06 | -0.04 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 82.50 | 1.45 | 2.00 | 1.73 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.20 | 0.70 | 0.14 | -0.07 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 85.00 | 0.25 | 0.70 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.20 | 0.31 | 0.15 | -0.06 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.06 | 0.05 | -0.02 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.01 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.56 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.94 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 459 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 72.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.70 | -0.01 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | -0.09 | 0.06 | -0.04 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 82.50 | 0.30 | 0.70 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 4 | 24 | 0.22 | -0.30 | 0.14 | -0.07 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 85.00 | 1.50 | 2.10 | 1.80 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | -0.69 | 0.15 | -0.06 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 87.50 | 3.00 | 4.90 | 3.95 | % | 0.05 | 0 | 0 | 0.54 | -0.94 | 0.05 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 90.00 | 5.00 | 7.30 | 6.15 | % | 0.07 | 0 | 0 | 0.67 | -1.00 | 0.01 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 92.50 | 8.00 | 9.90 | 8.95 | % | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 95.00 | 10.10 | 12.60 | 11.35 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 100.00 | 14.60 | 18.20 | 16.40 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 105.00 | 19.60 | 23.40 | 21.50 | % | 0.20 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 110.00 | 24.60 | 28.40 | 26.50 | % | 0.24 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST |