Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $81.36 as of 3/16/2026 10:28:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.20 | 44.20 | 42.20 | % | 1.06 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 42.50 | 37.70 | 41.70 | 39.70 | % | 0.93 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 45.00 | 35.10 | 39.20 | 37.15 | 27.85 | 0.00 | 0.00% | 0.83 | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 3/16/2026 4:00:10 PM EST |
| 47.50 | 32.60 | 36.70 | 34.65 | % | 0.73 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 50.00 | 30.10 | 34.20 | 32.15 | % | 0.64 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 55.00 | 25.20 | 29.20 | 27.20 | % | 0.49 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 60.00 | 20.20 | 24.20 | 22.20 | 25.50 | 0.00 | 0.00% | 0.37 | 0 | 20 | 3.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:10 PM EST |
| 62.50 | 17.70 | 21.70 | 19.70 | % | 0.32 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 65.00 | 15.40 | 19.20 | 17.30 | 20.39 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:10 PM EST |
| 67.50 | 13.30 | 15.80 | 14.55 | 17.82 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:10 PM EST |
| 70.00 | 11.10 | 13.30 | 12.20 | 11.20 | 0.00 | 0.00% | 0.17 | 0 | 36 | 1.60 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:10 PM EST |
| 72.50 | 8.40 | 10.80 | 9.60 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 86 | 1.36 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 75.00 | 6.10 | 8.40 | 7.25 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 189 | 1.16 | 0.99 | 0.01 | -0.01 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 77.50 | 3.00 | 6.10 | 4.55 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 430 | 0.97 | 0.97 | 0.03 | -0.03 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 80.00 | 2.20 | 3.20 | 2.70 | 2.24 | 0.00 | 0.00% | 0.03 | 0 | 620 | 0.34 | 0.81 | 0.11 | -0.13 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 82.50 | 0.65 | 1.90 | 1.28 | 0.85 | 0.00 | 0.00% | 0.02 | 6 | 254 | 0.42 | 0.46 | 0.17 | -0.14 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 85.00 | 0.10 | 0.35 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5,168 | 0.31 | 0.13 | 0.09 | -0.07 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.47 | 0.02 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.91 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:10 PM EST |
| 92.50 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.21 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.33 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 3/16/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.21 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 29 | 3.18 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:10 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 392 | 2.61 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:10 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.98 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:10 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 287 | 1.78 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:10 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 234 | 0.53 | -0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 77.50 | 0.05 | 2.30 | 1.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.80 | -0.03 | 0.03 | -0.03 | 3/10/2026 | 3/16/2026 4:00:10 PM EST |
| 80.00 | 0.20 | 0.70 | 0.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.36 | -0.19 | 0.11 | -0.13 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 82.50 | 0.80 | 1.60 | 1.20 | 1.30 | -0.65 | -33.34% | 0.01 | 10 | 217 | 0.30 | -0.54 | 0.17 | -0.14 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 85.00 | 2.65 | 3.80 | 3.23 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 130 | 0.59 | -0.87 | 0.09 | -0.07 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 87.50 | 4.30 | 6.60 | 5.45 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.92 | -0.98 | 0.02 | -0.01 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 90.00 | 6.70 | 9.30 | 8.00 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:10 PM EST |
| 92.50 | 9.20 | 11.80 | 10.50 | % | 0.11 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 95.00 | 11.70 | 14.30 | 13.00 | % | 0.14 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 100.00 | 15.90 | 19.90 | 17.90 | 26.63 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 3/16/2026 4:00:10 PM EST |
| 105.00 | 20.90 | 24.70 | 22.80 | % | 0.22 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 110.00 | 25.90 | 30.10 | 28.00 | % | 0.25 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 115.00 | 30.90 | 35.10 | 33.00 | % | 0.29 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 120.00 | 35.90 | 40.00 | 37.95 | % | 0.32 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST |