Options Chain for CANADIAN NATL RY CO COM (CNI) - $109.25 as of 4/10/2026 7:06:41 PM 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
50.00 59.80 62.20 61.00 % 1.22 0 0 8.12 1.00 0.00 0.00 4/15/2026 4:00:03 PM EST
55.00 54.70 56.80 55.75 % 1.01 0 0 6.83 1.00 0.00 0.00 4/15/2026 4:00:03 PM EST
60.00 48.30 52.20 50.25 % 0.84 0 0 6.20 1.00 0.00 0.00 4/15/2026 4:00:03 PM EST
65.00 43.70 47.10 45.40 % 0.70 0 0 0.00 1.00 0.00 0.00 4/15/2026 4:00:03 PM EST
70.00 38.20 41.90 40.05 38.10 0.00 0.00% 0.57 0 3 4.69 1.00 0.00 0.00 4/8/2026 4/15/2026 4:00:03 PM EST
75.00 33.20 37.20 35.20 % 0.47 0 5 4.64 1.00 0.00 0.00 4/15/2026 4:00:03 PM EST
80.00 28.20 32.30 30.25 % 0.38 0 5 4.05 1.00 0.00 0.00 4/15/2026 4:00:03 PM EST
85.00 23.70 27.10 25.40 % 0.30 0 0 3.35 1.00 0.00 0.00 4/15/2026 4:00:03 PM EST
90.00 19.80 22.20 21.00 19.97 0.00 0.00% 0.23 0 14 2.81 1.00 0.00 0.00 4/13/2026 4/15/2026 4:00:03 PM EST
95.00 14.80 17.10 15.95 % 0.17 0 90 2.24 1.00 0.00 0.00 4/15/2026 4:00:03 PM EST
100.00 9.80 11.50 10.65 11.17 0.00 0.00% 0.11 0 382 1.48 1.00 0.00 0.00 4/14/2026 4/15/2026 4:00:03 PM EST
105.00 4.90 5.90 5.40 5.60 -1.40 -20.00% 0.05 2 448 0.72 0.98 0.02 -0.02 4/15/2026 4/15/2026 4:00:03 PM EST
110.00 0.80 1.65 1.23 2.22 0.00 0.00% 0.01 0 409 0.34 0.54 0.16 -0.33 4/14/2026 4/15/2026 4:00:03 PM EST
115.00 0.00 0.15 0.08 0.12 0.00 0.00% 0.00 0 265 0.41 0.02 0.03 -0.02 4/14/2026 4/15/2026 4:00:03 PM EST
120.00 0.00 0.10 0.05 0.05 0.00 0.00% 0.00 0 219 0.58 0.00 0.00 0.00 4/9/2026 4/15/2026 4:00:03 PM EST
125.00 0.00 2.15 1.08 % 0.01 0 0 2.07 0.00 0.00 0.00 4/15/2026 4:00:03 PM EST
130.00 0.00 2.15 1.08 % 0.01 0 0 2.43 0.00 0.00 0.00 4/15/2026 4:00:03 PM EST
135.00 0.00 2.15 1.08 % 0.01 0 0 2.76 0.00 0.00 0.00 4/15/2026 4:00:03 PM EST
140.00 0.00 2.15 1.08 % 0.01 0 1 3.06 0.00 0.00 0.00 4/15/2026 4:00:03 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
50.00 0.00 0.05 0.03 % 0.00 0 0 0.00 0.00 0.00 0.00 4/15/2026 4:00:03 PM EST
55.00 0.00 2.15 1.08 % 0.02 0 1 0.00 0.00 0.00 0.00 4/15/2026 4:00:03 PM EST
60.00 0.00 2.15 1.08 % 0.02 0 0 0.00 0.00 0.00 0.00 4/15/2026 4:00:03 PM EST
65.00 0.00 2.15 1.08 % 0.02 0 2 6.04 0.00 0.00 0.00 4/15/2026 4:00:03 PM EST
70.00 0.00 0.95 0.48 % 0.01 0 24 4.31 0.00 0.00 0.00 4/15/2026 4:00:03 PM EST
75.00 0.00 0.75 0.38 0.21 0.00 0.00% 0.01 0 22 3.56 0.00 0.00 0.00 3/25/2026 4/15/2026 4:00:03 PM EST
80.00 0.00 0.75 0.38 % 0.00 0 42 3.08 0.00 0.00 0.00 4/15/2026 4:00:03 PM EST
85.00 0.00 0.75 0.38 0.29 0.00 0.00% 0.00 0 270 2.61 0.00 0.00 0.00 4/8/2026 4/15/2026 4:00:03 PM EST
90.00 0.00 0.75 0.38 0.40 0.00 0.00% 0.00 0 173 2.16 0.00 0.00 0.00 3/31/2026 4/15/2026 4:00:03 PM EST
95.00 0.00 0.75 0.38 0.10 0.00 0.00% 0.00 0 204 1.72 0.00 0.00 0.00 4/8/2026 4/15/2026 4:00:03 PM EST
100.00 0.00 0.75 0.38 0.09 0.00 0.00% 0.00 0 333 1.28 0.00 0.00 0.00 4/14/2026 4/15/2026 4:00:03 PM EST
105.00 0.00 0.75 0.38 0.29 0.00 0.00% 0.00 0 168 0.83 -0.02 0.02 -0.02 4/10/2026 4/15/2026 4:00:03 PM EST
110.00 0.30 1.30 0.80 0.30 0.00 0.00% 0.01 0 122 0.27 -0.46 0.16 -0.33 4/14/2026 4/15/2026 4:00:03 PM EST
115.00 3.70 5.60 4.65 5.00 -0.30 -5.66% 0.04 1 27 0.82 -0.98 0.03 -0.02 4/15/2026 4/15/2026 4:00:03 PM EST
120.00 8.50 11.10 9.80 % 0.08 0 0 1.44 -1.00 0.00 0.00 4/15/2026 4:00:03 PM EST
125.00 13.60 16.10 14.85 % 0.12 0 0 1.82 -1.00 0.00 0.00 4/15/2026 4:00:03 PM EST
130.00 18.40 20.60 19.50 % 0.15 0 0 1.90 -1.00 0.00 0.00 4/15/2026 4:00:03 PM EST
135.00 23.00 25.30 24.15 % 0.18 0 0 1.99 -1.00 0.00 0.00 4/15/2026 4:00:03 PM EST
140.00 28.40 30.50 29.45 % 0.21 0 0 2.40 -1.00 0.00 0.00 4/15/2026 4:00:03 PM EST