Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $78.16 as of 2/21/2025 3:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 21.10 | 25.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 16.20 | 19.90 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 11.30 | 15.00 | % | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 7.70 | 10.60 | % | 0 | 0 | 0.52 | 0.85 | 0.03 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 72.50 | 6.10 | 8.20 | % | 0 | 0 | 0.33 | 0.77 | 0.04 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 3.20 | 5.00 | % | 0 | 0 | 0.29 | 0.67 | 0.05 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 77.50 | 2.75 | 3.40 | 3.10 | % | 16 | 0 | 0.24 | 0.54 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 80.00 | 1.70 | 2.10 | 1.86 | -0.29 | -13.49% | 10 | 50 | 0.23 | 0.40 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 82.50 | 0.70 | 1.25 | % | 0 | 0 | 0.21 | 0.27 | 0.05 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.25 | 0.17 | 0.04 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 87.50 | 0.00 | 1.45 | % | 0 | 0 | 0.38 | 0.10 | 0.03 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.45 | % | 0 | 0 | 0.43 | 0.05 | 0.02 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.15 | 0.50 | % | 0 | 0 | 0.33 | -0.05 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 0.15 | 1.25 | 0.65 | % | 4 | 0 | 0.27 | -0.15 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 72.50 | 0.95 | 1.35 | 1.07 | % | 58 | 0 | 0.27 | -0.23 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 75.00 | 1.50 | 1.85 | 1.75 | % | 40 | 0 | 0.24 | -0.33 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 77.50 | 2.10 | 2.95 | % | 0 | 0 | 0.23 | -0.46 | 0.06 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 3.80 | 4.40 | % | 0 | 0 | 0.24 | -0.60 | 0.06 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 82.50 | 3.70 | 7.00 | % | 0 | 0 | 0.35 | -0.73 | 0.05 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 5.70 | 9.70 | % | 0 | 0 | 0.43 | -0.83 | 0.04 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 87.50 | 8.10 | 11.90 | % | 0 | 0 | 0.46 | -0.90 | 0.03 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 11.50 | 14.20 | % | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 15.90 | 19.50 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 20.40 | 24.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 25.50 | 29.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 30.30 | 34.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 35.20 | 39.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |