Options Chain for CANADIAN NATL RY CO COM (CNI) - $114.00 as of 4/24/2026 4:38:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 57.80 | 62.00 | 59.90 | % | 1.09 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 60.00 | 52.80 | 57.00 | 54.90 | % | 0.91 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 65.00 | 47.80 | 52.00 | 49.90 | % | 0.77 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 70.00 | 43.00 | 47.00 | 45.00 | % | 0.64 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 75.00 | 37.90 | 42.10 | 40.00 | % | 0.53 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 80.00 | 32.90 | 37.10 | 35.00 | % | 0.44 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 85.00 | 28.00 | 32.10 | 30.05 | % | 0.35 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 90.00 | 23.30 | 27.10 | 25.20 | % | 0.28 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 95.00 | 18.70 | 21.20 | 19.95 | % | 0.21 | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.01 | 4/24/2026 3:57:58 PM EST | |||
| 100.00 | 14.10 | 16.60 | 15.35 | 12.07 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.37 | 0.90 | 0.01 | -0.03 | 4/20/2026 | 4/24/2026 3:57:58 PM EST |
| 105.00 | 10.00 | 12.50 | 11.25 | 4.65 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.35 | 0.82 | 0.02 | -0.04 | 4/2/2026 | 4/24/2026 3:57:58 PM EST |
| 110.00 | 7.00 | 7.80 | 7.40 | 7.30 | +3.00 | +69.77% | 0.07 | 5 | 70 | 0.25 | 0.69 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:57:58 PM EST |
| 115.00 | 4.10 | 4.70 | 4.40 | 4.40 | +0.40 | +10.00% | 0.04 | 2 | 50 | 0.25 | 0.52 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:57:58 PM EST |
| 120.00 | 2.00 | 2.30 | 2.15 | 2.20 | +0.34 | +18.28% | 0.02 | 6 | 42 | 0.23 | 0.33 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:57:58 PM EST |
| 125.00 | 0.65 | 1.25 | 0.95 | 0.95 | +0.42 | +79.25% | 0.01 | 1 | 33 | 0.23 | 0.18 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:57:58 PM EST |
| 130.00 | 0.15 | 0.75 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.27 | 0.09 | 0.02 | -0.01 | 4/13/2026 | 4/24/2026 3:57:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:57:58 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:57:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:57:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:57:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.04 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:57:58 PM EST |
| 100.00 | 0.40 | 0.90 | 0.65 | 0.50 | -0.35 | -41.18% | 0.01 | 17 | 61 | 0.30 | -0.10 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:57:58 PM EST |
| 105.00 | 1.05 | 1.35 | 1.20 | 1.10 | -1.02 | -48.12% | 0.01 | 33 | 27 | 0.27 | -0.18 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:57:58 PM EST |
| 110.00 | 2.20 | 2.65 | 2.43 | 2.45 | -0.75 | -23.44% | 0.02 | 12 | 22 | 0.26 | -0.31 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:57:58 PM EST |
| 115.00 | 3.90 | 4.90 | 4.40 | % | 0.04 | 0 | 0 | 0.25 | -0.48 | 0.04 | -0.04 | 4/24/2026 3:57:58 PM EST | |||
| 120.00 | 7.00 | 7.70 | 7.35 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.03 | -0.03 | 4/24/2026 3:57:58 PM EST | |||
| 125.00 | 10.60 | 12.60 | 11.60 | % | 0.09 | 0 | 0 | 0.25 | -0.82 | 0.03 | -0.02 | 4/24/2026 3:57:58 PM EST | |||
| 130.00 | 14.60 | 16.90 | 15.75 | % | 0.12 | 0 | 0 | 0.36 | -0.91 | 0.02 | -0.01 | 4/24/2026 3:57:58 PM EST | |||
| 135.00 | 19.40 | 22.40 | 20.90 | % | 0.15 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:57:58 PM EST | |||
| 140.00 | 23.30 | 27.40 | 25.35 | % | 0.18 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 145.00 | 28.30 | 32.40 | 30.35 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 150.00 | 33.20 | 37.30 | 35.25 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 155.00 | 38.20 | 42.40 | 40.30 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 160.00 | 43.10 | 47.20 | 45.15 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST | |||
| 165.00 | 48.10 | 52.20 | 50.15 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:57:58 PM EST |