Options Chain for CANADIAN NATL RY CO COM (CNI) - $97.05 as of 3/23/2026 7:35:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.20 | 48.30 | 46.25 | % | 0.84 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 60.00 | 39.80 | 42.90 | 41.35 | % | 0.69 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 65.00 | 34.10 | 38.40 | 36.25 | % | 0.56 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 70.00 | 29.30 | 33.00 | 31.15 | % | 0.45 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 75.00 | 24.60 | 27.50 | 26.05 | % | 0.35 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 80.00 | 20.30 | 22.70 | 21.50 | % | 0.27 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 85.00 | 15.10 | 17.70 | 16.40 | % | 0.19 | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.03 | 3/23/2026 4:00:07 PM EST | |||
| 90.00 | 11.10 | 13.10 | 12.10 | % | 0.13 | 0 | 0 | 0.40 | 0.84 | 0.02 | -0.04 | 3/23/2026 4:00:07 PM EST | |||
| 95.00 | 7.90 | 8.80 | 8.35 | % | 0.09 | 0 | 0 | 0.30 | 0.73 | 0.03 | -0.04 | 3/23/2026 4:00:07 PM EST | |||
| 100.00 | 4.70 | 5.00 | 4.85 | % | 0.05 | 0 | 0 | 0.27 | 0.57 | 0.04 | -0.05 | 3/23/2026 4:00:07 PM EST | |||
| 105.00 | 2.35 | 2.60 | 2.48 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.26 | 0.38 | 0.04 | -0.04 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 110.00 | 0.95 | 1.15 | 1.05 | 0.95 | +0.15 | +18.75% | 0.01 | 22 | 6 | 0.24 | 0.22 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 115.00 | 0.30 | 0.70 | 0.50 | 0.35 | +0.02 | +6.07% | 0.00 | 4 | 101 | 0.25 | 0.11 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 120.00 | 0.10 | 0.30 | 0.20 | 0.10 | % | 0.00 | 173 | 0 | 0.26 | 0.05 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 85.00 | 0.30 | 1.95 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.08 | 0.01 | -0.03 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 90.00 | 0.70 | 1.30 | 1.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.32 | -0.16 | 0.02 | -0.04 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 95.00 | 1.50 | 2.10 | 1.80 | 1.90 | -0.70 | -26.93% | 0.02 | 1 | 16 | 0.28 | -0.27 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 100.00 | 3.30 | 3.60 | 3.45 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.27 | -0.43 | 0.04 | -0.05 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 105.00 | 5.80 | 6.30 | 6.05 | 6.08 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.25 | -0.62 | 0.04 | -0.04 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 110.00 | 7.90 | 11.10 | 9.50 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.36 | -0.78 | 0.03 | -0.03 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 115.00 | 13.50 | 15.30 | 14.40 | 9.24 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.38 | -0.89 | 0.02 | -0.02 | 3/10/2026 | 3/23/2026 4:00:07 PM EST |
| 120.00 | 17.40 | 20.60 | 19.00 | % | 0.16 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 125.00 | 22.40 | 25.60 | 24.00 | % | 0.19 | 0 | 0 | 0.55 | -0.98 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 130.00 | 27.10 | 31.20 | 29.15 | % | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 135.00 | 32.10 | 36.40 | 34.25 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 140.00 | 37.10 | 41.40 | 39.25 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 145.00 | 42.10 | 46.40 | 44.25 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 150.00 | 47.10 | 51.40 | 49.25 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 155.00 | 52.10 | 56.40 | 54.25 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 160.00 | 57.10 | 61.40 | 59.25 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST |