Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $71.55 as of 3/28/2025 2:42:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 13.10 | 16.90 | % | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 60.00 | 9.20 | 10.50 | % | 0 | 0 | 0.24 | 0.90 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 65.00 | 5.90 | 6.20 | % | 0 | 0 | 0.30 | 0.75 | 0.04 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 67.50 | 4.10 | 4.40 | 4.35 | % | 2 | 0 | 0.29 | 0.65 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 70.00 | 2.70 | 3.00 | % | 0 | 0 | 0.28 | 0.52 | 0.05 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 72.50 | 0.70 | 1.80 | 2.00 | -0.70 | -25.93% | 2 | 122 | 0.22 | 0.38 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 75.00 | 0.80 | 1.15 | 1.53 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.25 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 77.50 | 0.35 | 0.55 | 0.60 | -0.15 | -20.00% | 2 | 297 | 0.25 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 80.00 | 0.15 | 0.25 | 0.25 | -0.08 | -24.25% | 1 | 52 | 0.25 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.60 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.60 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 60.00 | 0.45 | 0.75 | 0.48 | +0.18 | +60.00% | 3 | 7 | 0.38 | -0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 65.00 | 0.90 | 1.40 | 1.22 | +0.46 | +60.53% | 21 | 49 | 0.30 | -0.25 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 67.50 | 1.15 | 2.25 | 2.04 | +0.64 | +45.72% | 10 | 273 | 0.27 | -0.35 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 70.00 | 2.90 | 3.30 | 2.40 | +0.95 | +65.52% | 63 | 27 | 0.30 | -0.48 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 72.50 | 4.20 | 5.60 | 3.98 | +1.23 | +44.73% | 1 | 25 | 0.33 | -0.62 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 75.00 | 4.10 | 6.30 | 6.20 | +1.90 | +44.19% | 4 | 29 | 0.27 | -0.75 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 77.50 | 8.10 | 8.40 | % | 0 | 0 | 0.25 | -0.85 | 0.03 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 80.00 | 8.60 | 11.40 | % | 0 | 0 | 0.29 | -0.92 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 82.50 | 11.10 | 13.70 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 85.00 | 13.60 | 17.60 | 13.00 | 0.00 | 0.00% | 0 | 18 | 0.38 | -0.98 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 90.00 | 19.00 | 22.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 95.00 | 23.60 | 27.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 100.00 | 28.60 | 32.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 105.00 | 33.60 | 37.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 110.00 | 38.60 | 42.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |