Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $77.12 as of 2/4/2025 9:02:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.20 | 39.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 42.50 | 32.70 | 37.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 45.00 | 30.20 | 34.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 47.50 | 28.10 | 32.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 25.70 | 29.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 55.00 | 22.30 | 24.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 15.90 | 19.20 | 15.00 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.98 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 62.50 | 13.40 | 17.20 | 10.80 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.98 | 0.01 | -0.01 | 12/31/2024 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 12.40 | 13.20 | 17.90 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.94 | 0.01 | -0.02 | 10/18/2024 | 2/4/2025 3:59:59 PM EST |
| 67.50 | 9.30 | 10.80 | % | 0 | 0 | 0.35 | 0.91 | 0.02 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 70.00 | 7.90 | 8.50 | 8.03 | 0.00 | 0.00% | 0 | 49 | 0.31 | 0.86 | 0.03 | -0.03 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 72.50 | 4.60 | 6.20 | 6.84 | +2.20 | +47.42% | 10 | 155 | 0.20 | 0.78 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 3.90 | 4.30 | 4.74 | +1.54 | +48.13% | 110 | 1,712 | 0.25 | 0.66 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 2.45 | 2.80 | 3.26 | +1.26 | +63.00% | 612 | 1,494 | 0.24 | 0.52 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 1.05 | 1.60 | 1.80 | +0.75 | +71.43% | 33 | 959 | 0.22 | 0.36 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 0.75 | 0.90 | 1.03 | +0.73 | +243.34% | 53 | 1,405 | 0.23 | 0.23 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 0.35 | 0.50 | 0.50 | +0.25 | +100.00% | 5 | 1,006 | 0.23 | 0.13 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 0.10 | 0.25 | 0.30 | +0.15 | +100.00% | 5 | 657 | 0.23 | 0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 0.05 | 0.35 | 0.10 | +0.02 | +25.00% | 49 | 1,198 | 0.28 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 66 | 0.37 | 0.01 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 70 | 0.42 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.49 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 76 | 0.56 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 0.05 | 0.15 | 0.08 | -0.27 | -77.15% | 10 | 78 | 0.38 | -0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 62.50 | 0.05 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.02 | 0.01 | -0.01 | 12/26/2024 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | -0.13 | -39.40% | 1 | 250 | 0.31 | -0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 67.50 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 265 | 0.29 | -0.09 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 0.45 | 0.60 | 0.55 | -0.35 | -38.89% | 2 | 587 | 0.27 | -0.14 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 72.50 | 0.85 | 1.05 | 0.90 | -0.60 | -40.00% | 24 | 1,837 | 0.26 | -0.22 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 1.55 | 1.75 | 1.40 | -0.96 | -40.68% | 112 | 548 | 0.25 | -0.34 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 2.45 | 3.30 | 2.60 | -0.80 | -23.53% | 14 | 482 | 0.26 | -0.48 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 3.90 | 4.20 | 3.70 | -1.48 | -28.58% | 9 | 344 | 0.23 | -0.64 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 5.50 | 6.00 | 5.70 | -1.64 | -22.35% | 2 | 317 | 0.21 | -0.77 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 7.20 | 9.60 | 5.51 | 0.00 | 0.00% | 0 | 36 | 0.39 | -0.87 | 0.04 | -0.02 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 9.20 | 11.60 | 10.36 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.93 | 0.02 | -0.01 | 11/4/2024 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 11.60 | 13.30 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 14.10 | 16.90 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 9/18/2024 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 17.10 | 18.80 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 20.90 | 23.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 105.00 | 25.70 | 29.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 110.00 | 30.80 | 34.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 115.00 | 35.70 | 39.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 120.00 | 41.10 | 44.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 125.00 | 45.70 | 49.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 130.00 | 51.00 | 54.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |