Options Chain for CANADIAN NATL RY CO COM (CNI) - $101.71 as of 2/4/2025 9:00:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.60 | 54.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 55.00 | 44.50 | 48.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 60.00 | 40.80 | 43.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 65.00 | 35.80 | 38.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 70.00 | 30.90 | 33.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 75.00 | 25.90 | 29.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 80.00 | 20.30 | 24.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 85.00 | 15.90 | 18.10 | % | 0 | 0 | 0.25 | 0.95 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 90.00 | 11.00 | 13.50 | % | 0 | 0 | 0.27 | 0.89 | 0.02 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 95.00 | 5.70 | 8.30 | % | 0 | 0 | 0.27 | 0.78 | 0.03 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 100.00 | 4.30 | 4.70 | 3.00 | -0.50 | -14.29% | 1 | 302 | 0.25 | 0.60 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 105.00 | 1.85 | 2.00 | 2.40 | +0.95 | +65.52% | 78 | 589 | 0.23 | 0.36 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 110.00 | 0.25 | 0.75 | 0.80 | +0.40 | +100.00% | 39 | 683 | 0.20 | 0.16 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 115.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 78 | 0.22 | 0.06 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.02 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.55 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 3 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 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 | 0.70 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.55 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 85.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.05 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 90.00 | 0.40 | 0.55 | 0.45 | -0.40 | -47.06% | 1 | 183 | 0.28 | -0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 95.00 | 1.05 | 1.25 | 1.40 | -0.60 | -30.00% | 1 | 126 | 0.26 | -0.22 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 100.00 | 2.40 | 2.60 | 2.40 | -1.46 | -37.83% | 41 | 83 | 0.24 | -0.40 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 105.00 | 4.90 | 5.30 | 5.00 | -1.87 | -27.22% | 18 | 209 | 0.22 | -0.64 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 110.00 | 8.60 | 9.00 | 5.60 | 0.00 | 0.00% | 0 | 13 | 0.21 | -0.84 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 115.00 | 12.10 | 14.10 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.94 | 0.02 | -0.01 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 120.00 | 16.20 | 19.90 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 125.00 | 21.10 | 25.00 | 18.60 | 0.00 | 0.00% | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 130.00 | 26.70 | 29.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 135.00 | 31.70 | 34.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 140.00 | 36.80 | 39.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 145.00 | 41.70 | 44.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 150.00 | 46.70 | 49.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |