Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $84.28 as of 4/30/2026 3:25:58 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 | 42.20 | 45.70 | 43.95 | % | 1.03 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 45.00 | 39.70 | 43.30 | 41.50 | % | 0.92 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 47.50 | 37.20 | 41.10 | 39.15 | % | 0.82 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 50.00 | 34.80 | 38.00 | 36.40 | % | 0.73 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 55.00 | 29.80 | 33.70 | 31.75 | % | 0.58 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 60.00 | 24.80 | 28.30 | 26.55 | % | 0.44 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 65.00 | 19.80 | 22.50 | 21.15 | % | 0.33 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 70.00 | 14.90 | 17.50 | 16.20 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 72.50 | 12.40 | 15.00 | 13.70 | 13.60 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.75 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:09 PM EST |
| 75.00 | 10.50 | 12.60 | 11.55 | 7.10 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.67 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/30/2026 1:59:09 PM EST |
| 77.50 | 7.50 | 9.90 | 8.70 | 8.57 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.51 | 0.98 | 0.01 | -0.02 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 80.00 | 5.10 | 7.50 | 6.30 | 6.26 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.43 | 0.93 | 0.03 | -0.03 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 82.50 | 2.75 | 5.10 | 3.93 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 3,678 | 0.34 | 0.84 | 0.05 | -0.05 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 85.00 | 2.75 | 2.90 | 2.83 | 2.52 | +0.72 | +40.00% | 0.03 | 18 | 868 | 0.25 | 0.67 | 0.09 | -0.06 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 87.50 | 1.20 | 1.35 | 1.28 | 1.20 | +0.80 | +200.00% | 0.01 | 6 | 59 | 0.23 | 0.43 | 0.10 | -0.06 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 90.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.10 | +25.00% | 0.01 | 17 | 192 | 0.24 | 0.20 | 0.08 | -0.04 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 92.50 | 0.15 | 0.55 | 0.35 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.41 | 0.07 | 0.04 | -0.02 | 4/28/2026 | 4/30/2026 1:59:09 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.02 | 0.01 | -0.01 | 4/27/2026 | 4/30/2026 1:59:09 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 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 | 1.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:09 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 72.50 | 0.05 | 1.70 | 0.88 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:59:09 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.58 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 77.50 | 0.05 | 1.65 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3,300 | 0.52 | -0.02 | 0.01 | -0.02 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 80.00 | 0.20 | 0.55 | 0.38 | 0.30 | -0.25 | -45.46% | 0.00 | 1 | 57 | 0.34 | -0.07 | 0.03 | -0.03 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 82.50 | 0.35 | 0.60 | 0.48 | 0.45 | -0.85 | -65.39% | 0.01 | 1,126 | 141 | 0.29 | -0.16 | 0.05 | -0.05 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 85.00 | 0.80 | 0.95 | 0.88 | 0.95 | -1.05 | -52.50% | 0.01 | 68 | 184 | 0.24 | -0.33 | 0.09 | -0.06 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 87.50 | 1.75 | 1.95 | 1.85 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.23 | -0.57 | 0.10 | -0.06 | 4/28/2026 | 4/30/2026 1:59:09 PM EST |
| 90.00 | 2.85 | 5.70 | 4.28 | % | 0.05 | 0 | 0 | 0.56 | -0.80 | 0.08 | -0.04 | 4/30/2026 1:59:09 PM EST | |||
| 92.50 | 5.50 | 7.70 | 6.60 | 6.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | -0.93 | 0.04 | -0.02 | 4/24/2026 | 4/30/2026 1:59:09 PM EST |
| 95.00 | 7.70 | 10.30 | 9.00 | % | 0.09 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 4/30/2026 1:59:09 PM EST | |||
| 100.00 | 12.10 | 15.30 | 13.70 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 105.00 | 17.50 | 20.30 | 18.90 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 110.00 | 22.10 | 25.30 | 23.70 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 115.00 | 27.10 | 30.30 | 28.70 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 120.00 | 32.60 | 35.30 | 33.95 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 125.00 | 37.40 | 40.30 | 38.85 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST |