Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $81.00 as of 4/10/2026 7:08:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.20 | 42.80 | 41.00 | % | 1.02 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 42.50 | 37.10 | 40.50 | 38.80 | % | 0.91 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 45.00 | 34.20 | 37.80 | 36.00 | % | 0.80 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 47.50 | 31.70 | 35.50 | 33.60 | % | 0.71 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 50.00 | 29.20 | 33.00 | 31.10 | % | 0.62 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 55.00 | 24.60 | 27.60 | 26.10 | % | 0.47 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 60.00 | 19.20 | 22.90 | 21.05 | % | 0.35 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 65.00 | 14.20 | 18.00 | 16.10 | % | 0.25 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 70.00 | 9.80 | 11.70 | 10.75 | 12.10 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.07 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:11 PM EST |
| 72.50 | 7.50 | 9.30 | 8.40 | 6.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 4:00:11 PM EST |
| 75.00 | 5.00 | 6.60 | 5.80 | 6.82 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.62 | 0.99 | 0.01 | -0.01 | 4/8/2026 | 4/13/2026 4:00:11 PM EST |
| 77.50 | 2.70 | 4.20 | 3.45 | 3.33 | 0.00 | 0.00% | 0.04 | 0 | 305 | 0.48 | 0.94 | 0.05 | -0.04 | 4/10/2026 | 4/13/2026 4:00:11 PM EST |
| 80.00 | 1.65 | 1.90 | 1.78 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 6,723 | 0.26 | 0.76 | 0.15 | -0.09 | 4/10/2026 | 4/13/2026 4:00:11 PM EST |
| 82.50 | 0.25 | 0.40 | 0.33 | 0.25 | -0.08 | -24.25% | 0.00 | 51 | 81 | 0.21 | 0.29 | 0.18 | -0.08 | 4/13/2026 | 4/13/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.08 | -0.07 | -46.67% | 0.00 | 2 | 105 | 0.52 | 0.03 | 0.04 | -0.02 | 4/13/2026 | 4/13/2026 4:00:11 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.15 | -0.12 | -44.45% | 0.00 | 5 | 181 | 0.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:11 PM EST |
| 92.50 | 0.00 | 0.45 | 0.23 | 0.05 | % | 0.00 | 1 | 205 | 0.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:11 PM EST | |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 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 | 2.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:11 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 65 | 0.49 | -0.01 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 4:00:11 PM EST |
| 77.50 | 0.05 | 0.25 | 0.15 | 0.19 | -0.01 | -5.00% | 0.00 | 1 | 554 | 0.36 | -0.06 | 0.05 | -0.04 | 4/13/2026 | 4/13/2026 4:00:11 PM EST |
| 80.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.35 | -43.75% | 0.01 | 31 | 3,703 | 0.27 | -0.24 | 0.15 | -0.09 | 4/13/2026 | 4/13/2026 4:00:11 PM EST |
| 82.50 | 1.30 | 1.45 | 1.38 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 537 | 0.21 | -0.71 | 0.18 | -0.08 | 4/10/2026 | 4/13/2026 4:00:11 PM EST |
| 85.00 | 3.20 | 4.50 | 3.85 | % | 0.05 | 0 | 115 | 0.64 | -0.97 | 0.04 | -0.02 | 4/13/2026 4:00:11 PM EST | |||
| 87.50 | 5.90 | 7.80 | 6.85 | % | 0.08 | 0 | 27 | 1.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 90.00 | 7.50 | 10.80 | 9.15 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.51 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 4:00:11 PM EST |
| 92.50 | 10.00 | 13.30 | 11.65 | % | 0.13 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 95.00 | 12.60 | 15.00 | 13.80 | % | 0.15 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 100.00 | 17.30 | 20.80 | 19.05 | % | 0.19 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 105.00 | 22.30 | 25.80 | 24.05 | % | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 110.00 | 27.30 | 30.80 | 29.05 | % | 0.26 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 115.00 | 32.30 | 35.80 | 34.05 | % | 0.30 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 120.00 | 37.60 | 40.70 | 39.15 | % | 0.33 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST | |||
| 125.00 | 42.50 | 45.80 | 44.15 | % | 0.35 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:11 PM EST |