Options Chain for CANADIAN NATL RY CO COM (CNI) - $101.03 as of 1/30/2026 11:11:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.00 | 44.00 | 42.50 | % | 0.77 | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 60.00 | 36.10 | 39.00 | 37.55 | % | 0.63 | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 65.00 | 31.10 | 34.50 | 32.80 | % | 0.50 | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 70.00 | 26.10 | 28.80 | 27.45 | % | 0.39 | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 75.00 | 21.20 | 24.60 | 22.90 | % | 0.31 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 1/30/2026 9:58:58 AM EST | |||
| 80.00 | 16.30 | 19.60 | 17.95 | % | 0.22 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 1/30/2026 9:58:58 AM EST | |||
| 85.00 | 12.30 | 14.90 | 13.60 | % | 0.16 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.02 | 1/30/2026 9:58:58 AM EST | |||
| 90.00 | 7.40 | 10.40 | 8.90 | % | 0.10 | 0 | 0 | 0.40 | 0.86 | 0.02 | -0.03 | 1/30/2026 9:58:58 AM EST | |||
| 95.00 | 3.50 | 6.70 | 5.10 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | 0.72 | 0.04 | -0.04 | 1/16/2026 | 1/30/2026 9:58:58 AM EST |
| 100.00 | 1.60 | 2.10 | 1.85 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | 0.51 | 0.05 | -0.04 | 1/23/2026 | 1/30/2026 9:58:58 AM EST |
| 105.00 | 0.15 | 1.35 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.23 | 0.28 | 0.04 | -0.03 | 1/28/2026 | 1/30/2026 9:58:58 AM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.28 | 0.11 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 9:58:58 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.01 | -0.01 | 1/30/2026 9:58:58 AM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 2 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 9:58:58 AM EST | |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 1/30/2026 9:58:58 AM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.01 | 1/30/2026 9:58:58 AM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.02 | 1/30/2026 9:58:58 AM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | 0.80 | +0.07 | +9.59% | 0.01 | 3 | 13 | 0.28 | -0.14 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 9:58:58 AM EST |
| 95.00 | 1.70 | 2.50 | 2.10 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.26 | -0.28 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 9:58:58 AM EST |
| 100.00 | 2.50 | 4.90 | 3.70 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.23 | -0.49 | 0.05 | -0.04 | 1/28/2026 | 1/30/2026 9:58:58 AM EST |
| 105.00 | 6.30 | 8.80 | 7.55 | % | 0.07 | 0 | 0 | 0.32 | -0.72 | 0.04 | -0.03 | 1/30/2026 9:58:58 AM EST | |||
| 110.00 | 11.00 | 13.80 | 12.40 | % | 0.11 | 0 | 0 | 0.36 | -0.89 | 0.03 | -0.02 | 1/30/2026 9:58:58 AM EST | |||
| 115.00 | 15.90 | 18.50 | 17.20 | % | 0.15 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 1/30/2026 9:58:58 AM EST | |||
| 120.00 | 20.80 | 24.20 | 22.50 | % | 0.19 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 125.00 | 26.00 | 28.50 | 27.25 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 130.00 | 30.80 | 34.20 | 32.50 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 135.00 | 35.80 | 39.30 | 37.55 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 140.00 | 40.80 | 44.40 | 42.60 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST | |||
| 145.00 | 45.80 | 49.20 | 47.50 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/30/2026 9:58:58 AM EST |