Options Chain for CANADIAN NATL RY CO COM (CNI) - $101.34 as of 5/5/2025 2:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.30 | 45.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 37.10 | 40.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 32.10 | 35.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 27.10 | 30.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 22.50 | 26.40 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 17.80 | 21.50 | % | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 13.60 | 16.50 | % | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 8.00 | 11.80 | % | 0 | 0 | 0.32 | 0.83 | 0.02 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 5.70 | 6.00 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.68 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 2.35 | 2.90 | 3.50 | +0.20 | +6.07% | 2 | 18 | 0.23 | 0.45 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.85 | 1.05 | 1.00 | -0.70 | -41.18% | 4 | 58 | 0.22 | 0.22 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.15 | 0.35 | 0.24 | -0.15 | -38.47% | 3 | 71 | 0.21 | 0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 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 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 0.10 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.04 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.40 | 0.55 | 0.45 | +0.09 | +25.00% | 6 | 8 | 0.32 | -0.09 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.80 | 1.05 | 0.75 | -0.10 | -11.77% | 7 | 18 | 0.28 | -0.17 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 1.85 | 2.10 | 1.82 | 0.00 | 0.00% | 0 | 26 | 0.26 | -0.32 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 3.80 | 4.20 | 2.92 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.55 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 5.80 | 8.60 | 9.01 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.78 | 0.04 | -0.02 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 9.30 | 13.20 | % | 0 | 0 | 0.35 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 14.10 | 18.10 | % | 0 | 0 | 0.32 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 19.00 | 23.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 24.00 | 28.20 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 29.90 | 33.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 35.10 | 38.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 39.00 | 43.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 44.90 | 48.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |