Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $72.48 as of 4/25/2025 8:24:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.60 | 34.50 | 32.20 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:57 PM EST |
| 42.50 | 28.10 | 32.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 45.00 | 25.60 | 29.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 47.50 | 23.20 | 27.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 50.00 | 21.40 | 24.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 55.00 | 16.50 | 19.50 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 60.00 | 11.20 | 14.60 | 14.70 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.93 | 0.01 | -0.01 | 4/14/2025 | 4/25/2025 3:59:57 PM EST |
| 62.50 | 8.90 | 12.70 | % | 0 | 0 | 0.63 | 0.89 | 0.02 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 65.00 | 7.80 | 10.30 | 12.80 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.83 | 0.03 | -0.02 | 3/5/2025 | 4/25/2025 3:59:57 PM EST |
| 67.50 | 6.50 | 6.70 | 7.50 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.76 | 0.04 | -0.03 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 70.00 | 4.60 | 4.80 | 5.70 | 0.00 | 0.00% | 0 | 477 | 0.28 | 0.66 | 0.05 | -0.03 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 72.50 | 2.95 | 3.30 | 3.40 | -0.10 | -2.86% | 2 | 193 | 0.26 | 0.53 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 75.00 | 1.80 | 2.20 | 2.15 | -0.10 | -4.45% | 5 | 504 | 0.26 | 0.40 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 77.50 | 0.95 | 1.15 | 1.45 | +0.20 | +16.00% | 5 | 988 | 0.24 | 0.27 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 80.00 | 0.45 | 0.60 | 0.65 | -0.04 | -5.80% | 1 | 1,515 | 0.23 | 0.17 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 82.50 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 105 | 1,087 | 0.22 | 0.10 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 3,207 | 0.27 | 0.05 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 146 | 0.44 | 0.03 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 145 | 0.41 | 0.01 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/25/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 4/25/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 4/25/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 55.00 | 0.05 | 0.25 | 0.78 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.02 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 60.00 | 0.25 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 47 | 0.35 | -0.07 | 0.01 | -0.01 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 62.50 | 0.45 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 416 | 0.33 | -0.11 | 0.02 | -0.02 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 65.00 | 0.70 | 0.80 | 0.75 | -0.05 | -6.25% | 1 | 375 | 0.30 | -0.17 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 67.50 | 0.35 | 1.65 | 1.20 | 0.00 | 0.00% | 14 | 591 | 0.24 | -0.24 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 70.00 | 1.65 | 2.05 | 1.85 | +0.05 | +2.78% | 8 | 1,418 | 0.26 | -0.34 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 72.50 | 1.70 | 3.10 | 2.70 | -0.30 | -10.00% | 3 | 194 | 0.26 | -0.47 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 75.00 | 2.50 | 6.10 | 3.90 | 0.00 | 0.00% | 0 | 392 | 0.24 | -0.60 | 0.05 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 77.50 | 4.80 | 5.90 | 5.90 | +0.44 | +8.06% | 1 | 432 | 0.18 | -0.73 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 80.00 | 6.80 | 8.80 | 6.00 | 0.00 | 0.00% | 0 | 292 | 0.31 | -0.83 | 0.04 | -0.02 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 82.50 | 8.30 | 11.70 | 6.50 | 0.00 | 0.00% | 0 | 26 | 0.50 | -0.90 | 0.02 | -0.01 | 3/3/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 11.60 | 13.70 | 11.39 | 0.00 | 0.00% | 0 | 33 | 0.43 | -0.95 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 87.50 | 13.30 | 17.30 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.97 | 0.01 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 90.00 | 15.80 | 19.80 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 95.00 | 20.80 | 24.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 100.00 | 25.90 | 29.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 105.00 | 30.80 | 34.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 110.00 | 36.10 | 39.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 115.00 | 41.00 | 44.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 120.00 | 45.80 | 49.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |