Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $85.98 as of 5/6/2026 8:57:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 42.30 | 45.70 | 44.00 | % | 1.04 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 45.00 | 39.80 | 43.20 | 41.50 | % | 0.92 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 47.50 | 37.30 | 40.70 | 39.00 | % | 0.82 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 50.00 | 34.10 | 38.20 | 36.15 | % | 0.72 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 55.00 | 29.20 | 33.20 | 31.20 | % | 0.57 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 60.00 | 24.20 | 28.20 | 26.20 | % | 0.44 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 65.00 | 19.30 | 23.20 | 21.25 | % | 0.33 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 70.00 | 14.50 | 17.10 | 15.80 | % | 0.23 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 72.50 | 12.50 | 14.70 | 13.60 | 13.60 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 75.00 | 9.50 | 12.50 | 11.00 | 7.10 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.00 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/6/2026 4:00:08 PM EST |
| 77.50 | 7.50 | 9.80 | 8.65 | 8.57 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.78 | 0.99 | 0.01 | -0.02 | 4/29/2026 | 5/6/2026 4:00:08 PM EST |
| 80.00 | 5.40 | 7.00 | 6.20 | 6.08 | +2.58 | +73.72% | 0.08 | 1 | 46 | 0.55 | 0.91 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 82.50 | 3.80 | 4.70 | 4.25 | 4.30 | +2.55 | +145.72% | 0.05 | 7 | 3,680 | 0.32 | 0.82 | 0.06 | -0.07 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 85.00 | 1.90 | 2.30 | 2.10 | 2.30 | +1.47 | +177.11% | 0.02 | 62 | 871 | 0.26 | 0.66 | 0.12 | -0.08 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 87.50 | 0.50 | 0.80 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.22 | 0.34 | 0.12 | -0.07 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 90.00 | 0.15 | 0.40 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 179 | 0.26 | 0.18 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.51 | 0.04 | 0.03 | -0.02 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 5/6/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.25 | +0.15 | +150.00% | 0.00 | 1 | 124 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 72.50 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.73 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 77.50 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3,300 | 0.82 | -0.01 | 0.01 | -0.02 | 4/29/2026 | 5/6/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.35 | -0.09 | 0.03 | -0.06 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 82.50 | 0.20 | 0.75 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,483 | 0.32 | -0.18 | 0.06 | -0.07 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 85.00 | 0.50 | 0.95 | 0.73 | 0.75 | -1.35 | -64.29% | 0.01 | 22 | 183 | 0.23 | -0.34 | 0.12 | -0.08 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 87.50 | 1.85 | 2.20 | 2.03 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.23 | -0.66 | 0.12 | -0.07 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 90.00 | 3.30 | 5.00 | 4.15 | % | 0.05 | 0 | 0 | 0.49 | -0.82 | 0.07 | -0.06 | 5/6/2026 4:00:08 PM EST | |||
| 92.50 | 5.90 | 7.40 | 6.65 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.60 | -0.96 | 0.03 | -0.02 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 95.00 | 7.80 | 10.80 | 9.30 | % | 0.10 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 100.00 | 12.70 | 15.70 | 14.20 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 105.00 | 17.80 | 20.70 | 19.25 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 110.00 | 22.80 | 25.30 | 24.05 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 115.00 | 28.00 | 30.80 | 29.40 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 120.00 | 33.00 | 35.70 | 34.35 | % | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 125.00 | 38.20 | 40.60 | 39.40 | % | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST |