Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $86.45 as of 4/24/2026 6:20:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.00 | 49.20 | 47.10 | % | 1.18 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 42.50 | 42.50 | 46.60 | 44.55 | % | 1.05 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 45.00 | 40.00 | 44.10 | 42.05 | % | 0.93 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 47.50 | 37.60 | 41.70 | 39.65 | % | 0.83 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 35.10 | 39.20 | 37.15 | % | 0.74 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 55.00 | 30.10 | 34.30 | 32.20 | % | 0.59 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 60.00 | 25.70 | 28.40 | 27.05 | % | 0.45 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 62.50 | 22.70 | 25.60 | 24.15 | % | 0.39 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 65.00 | 20.30 | 23.20 | 21.75 | % | 0.33 | 0 | 2 | 0.61 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 67.50 | 17.90 | 20.60 | 19.25 | % | 0.29 | 0 | 7 | 0.54 | 0.98 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 70.00 | 15.60 | 19.20 | 17.40 | % | 0.25 | 0 | 19 | 0.63 | 0.95 | 0.01 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 72.50 | 13.10 | 15.50 | 14.30 | 13.89 | 0.00 | 0.00% | 0.20 | 0 | 179 | 0.39 | 0.93 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 75.00 | 12.00 | 13.00 | 12.50 | 11.60 | 0.00 | 0.00% | 0.17 | 0 | 282 | 0.34 | 0.90 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 77.50 | 9.00 | 11.10 | 10.05 | 9.71 | 0.00 | 0.00% | 0.13 | 0 | 205 | 0.36 | 0.85 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 80.00 | 7.90 | 8.50 | 8.20 | 7.21 | 0.00 | 0.00% | 0.10 | 0 | 142 | 0.32 | 0.80 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 82.50 | 6.20 | 6.70 | 6.45 | 6.35 | +0.59 | +10.25% | 0.08 | 2 | 501 | 0.32 | 0.71 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 85.00 | 4.40 | 4.70 | 4.55 | 4.20 | +0.40 | +10.53% | 0.05 | 3 | 326 | 0.28 | 0.60 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 87.50 | 2.90 | 3.20 | 3.05 | 3.30 | +0.70 | +26.93% | 0.03 | 30 | 88 | 0.26 | 0.47 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 90.00 | 1.75 | 2.30 | 2.03 | 2.00 | +0.20 | +11.12% | 0.02 | 172 | 3,883 | 0.25 | 0.34 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 92.50 | 1.00 | 1.50 | 1.25 | 1.26 | +0.91 | +260.00% | 0.01 | 509 | 97 | 0.25 | 0.23 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 95.00 | 0.55 | 0.95 | 0.75 | 0.74 | +0.19 | +34.55% | 0.01 | 4 | 71 | 0.25 | 0.16 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.34 | 0.06 | 0.02 | -0.01 | 3/27/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 9 | 0.41 | 0.02 | 0.01 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 29 | 0.64 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 65.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.46 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.52 | -0.02 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 4:00:03 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.32 | -0.05 | 0.01 | -0.02 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 72.50 | 0.20 | 0.65 | 0.43 | 0.38 | -0.17 | -30.91% | 0.01 | 10 | 126 | 0.33 | -0.07 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.36 | -0.42 | -53.85% | 0.01 | 6 | 80 | 0.28 | -0.10 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 77.50 | 0.45 | 0.65 | 0.55 | 0.55 | -0.15 | -21.43% | 0.01 | 15 | 90 | 0.26 | -0.15 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 80.00 | 0.75 | 1.35 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 423 | 0.26 | -0.20 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 82.50 | 1.25 | 1.95 | 1.60 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.25 | -0.29 | 0.04 | -0.03 | 4/9/2026 | 4/24/2026 4:00:03 PM EST |
| 85.00 | 1.95 | 2.40 | 2.18 | 2.35 | -0.25 | -9.62% | 0.03 | 1 | 32 | 0.22 | -0.40 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 87.50 | 3.00 | 3.50 | 3.25 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.20 | -0.53 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 90.00 | 4.40 | 5.20 | 4.80 | % | 0.05 | 0 | 1 | 0.20 | -0.66 | 0.05 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 92.50 | 6.20 | 6.90 | 6.55 | 6.40 | % | 0.07 | 500 | 0 | 0.18 | -0.77 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 95.00 | 8.00 | 9.80 | 8.90 | % | 0.09 | 0 | 0 | 0.35 | -0.84 | 0.03 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 100.00 | 11.80 | 15.20 | 13.50 | % | 0.14 | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 105.00 | 16.00 | 20.10 | 18.05 | % | 0.17 | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 110.00 | 21.00 | 25.10 | 23.05 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST |