Options Chain for CANADIAN NATL RY CO COM (CNI) - $101.86 as of 1/3/2025 3:04:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.80 | 49.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 60.00 | 41.60 | 44.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 65.00 | 36.50 | 39.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 70.00 | 30.90 | 35.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 75.00 | 26.90 | 30.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 80.00 | 20.80 | 24.30 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 1/3/2025 3:59:48 PM EST | |||
| 85.00 | 16.10 | 20.90 | % | 0 | 0 | 0.39 | 0.97 | 0.01 | -0.02 | 1/3/2025 3:59:48 PM EST | |||
| 90.00 | 11.00 | 15.60 | % | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.03 | 1/3/2025 3:59:48 PM EST | |||
| 95.00 | 8.90 | 9.40 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.83 | 0.03 | -0.04 | 12/30/2024 | 1/3/2025 3:59:48 PM EST |
| 100.00 | 4.90 | 5.20 | 5.20 | +0.30 | +6.13% | 1 | 22 | 0.22 | 0.67 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 3:59:48 PM EST |
| 105.00 | 2.05 | 2.35 | 2.30 | +0.15 | +6.98% | 1 | 16 | 0.20 | 0.42 | 0.05 | -0.04 | 1/3/2025 | 1/3/2025 3:59:48 PM EST |
| 110.00 | 0.50 | 0.90 | 0.75 | +0.05 | +7.15% | 6 | 27 | 0.19 | 0.19 | 0.04 | -0.02 | 1/3/2025 | 1/3/2025 3:59:48 PM EST |
| 115.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.06 | 0.02 | -0.01 | 12/26/2024 | 1/3/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.11 | % | 1 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:48 PM EST | |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.60 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 1/3/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.03 | 0.01 | -0.02 | 12/20/2024 | 1/3/2025 3:59:48 PM EST |
| 90.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.08 | 0.01 | -0.03 | 12/27/2024 | 1/3/2025 3:59:48 PM EST |
| 95.00 | 0.80 | 0.90 | 1.03 | 0.00 | 0.00% | 0 | 80 | 0.24 | -0.17 | 0.03 | -0.04 | 1/2/2025 | 1/3/2025 3:59:48 PM EST |
| 100.00 | 1.85 | 2.00 | 1.95 | -0.25 | -11.37% | 2 | 86 | 0.22 | -0.33 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 3:59:48 PM EST |
| 105.00 | 3.90 | 6.00 | 4.10 | -0.66 | -13.87% | 1 | 10 | 0.20 | -0.58 | 0.05 | -0.04 | 1/3/2025 | 1/3/2025 3:59:48 PM EST |
| 110.00 | 5.50 | 7.90 | % | 0 | 0 | 0.21 | -0.81 | 0.04 | -0.02 | 1/3/2025 3:59:48 PM EST | |||
| 115.00 | 10.60 | 14.60 | % | 0 | 0 | 0.29 | -0.94 | 0.02 | -0.01 | 1/3/2025 3:59:48 PM EST | |||
| 120.00 | 15.60 | 20.00 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 125.00 | 20.20 | 25.00 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 130.00 | 25.40 | 29.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 135.00 | 31.70 | 34.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 140.00 | 35.40 | 39.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 145.00 | 41.50 | 43.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 150.00 | 45.00 | 49.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST | |||
| 155.00 | 50.60 | 54.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:48 PM EST |