Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $76.73 as of 1/22/2025 8:36:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 26.00 | 29.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 55.00 | 21.80 | 23.80 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 16.90 | 20.50 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 62.50 | 13.20 | 18.00 | % | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 65.00 | 10.90 | 15.40 | % | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 67.50 | 10.60 | 12.30 | % | 0 | 0 | 0.64 | 0.93 | 0.02 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 7.00 | 10.50 | 7.91 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.88 | 0.03 | -0.03 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 72.50 | 6.20 | 6.70 | 6.12 | 0.00 | 0.00% | 0 | 423 | 0.32 | 0.81 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 3.50 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 887 | 0.29 | 0.71 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 77.50 | 2.70 | 2.85 | 2.80 | 0.00 | 0.00% | 0 | 1,719 | 0.27 | 0.56 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 1.50 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 1,746 | 0.26 | 0.39 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 82.50 | 0.75 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 195 | 0.26 | 0.24 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 0.35 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.25 | 0.13 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 62.50 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.02 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.04 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 67.50 | 0.20 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 533 | 0.35 | -0.07 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 191 | 0.32 | -0.12 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 72.50 | 0.65 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 1,448 | 0.30 | -0.19 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 1.20 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 1,783 | 0.28 | -0.29 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 77.50 | 2.10 | 2.30 | 2.25 | 0.00 | 0.00% | 0 | 481 | 0.27 | -0.44 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 3.40 | 5.60 | 6.51 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.61 | 0.07 | -0.04 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 82.50 | 4.70 | 7.60 | % | 0 | 0 | 0.36 | -0.76 | 0.05 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 6.80 | 8.30 | % | 0 | 0 | 0.42 | -0.87 | 0.04 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 10.90 | 13.50 | 15.19 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.97 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 15.20 | 20.00 | 18.79 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 20.00 | 24.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 25.00 | 29.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 30.00 | 34.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |