Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $89.12 as of 5/27/2026 4:11:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 46.80 | 50.90 | 48.85 | % | 1.15 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 45.00 | 44.30 | 48.50 | 46.40 | % | 1.03 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 47.50 | 41.80 | 45.90 | 43.85 | % | 0.92 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 50.00 | 39.30 | 43.50 | 41.40 | % | 0.83 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 55.00 | 34.30 | 38.40 | 36.35 | % | 0.66 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 60.00 | 29.30 | 33.40 | 31.35 | % | 0.52 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 65.00 | 24.40 | 28.50 | 26.45 | % | 0.41 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 70.00 | 19.50 | 22.10 | 20.80 | 16.85 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.59 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:58 PM EST |
| 75.00 | 14.60 | 17.10 | 15.85 | % | 0.21 | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.01 | 5/27/2026 3:59:58 PM EST | |||
| 77.50 | 12.90 | 14.80 | 13.85 | % | 0.18 | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.01 | 5/27/2026 3:59:58 PM EST | |||
| 80.00 | 10.80 | 12.30 | 11.55 | % | 0.14 | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.02 | 5/27/2026 3:59:58 PM EST | |||
| 82.50 | 8.40 | 10.10 | 9.25 | % | 0.11 | 0 | 0 | 0.34 | 0.83 | 0.03 | -0.02 | 5/27/2026 3:59:58 PM EST | |||
| 85.00 | 7.20 | 8.00 | 7.60 | 5.28 | 0.00 | 0.00% | 0.09 | 0 | 152 | 0.28 | 0.76 | 0.03 | -0.03 | 5/26/2026 | 5/27/2026 3:59:58 PM EST |
| 87.50 | 5.60 | 6.10 | 5.85 | 4.60 | +1.86 | +67.89% | 0.07 | 10 | 72 | 0.28 | 0.67 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 90.00 | 3.90 | 4.40 | 4.15 | 3.70 | +0.70 | +23.34% | 0.05 | 36 | 165 | 0.26 | 0.57 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 92.50 | 2.30 | 3.00 | 2.65 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 683 | 0.24 | 0.46 | 0.05 | -0.03 | 5/26/2026 | 5/27/2026 3:59:58 PM EST |
| 95.00 | 1.40 | 1.95 | 1.68 | 1.60 | +0.39 | +32.24% | 0.02 | 81 | 622 | 0.23 | 0.34 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 100.00 | 0.50 | 0.80 | 0.65 | 0.45 | +0.05 | +12.50% | 0.01 | 11 | 5 | 0.24 | 0.15 | 0.03 | -0.02 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 105.00 | 0.15 | 0.40 | 0.28 | % | 0.00 | 0 | 0 | 0.25 | 0.05 | 0.01 | -0.01 | 5/27/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.55 | -0.01 | 0.00 | 0.00 | 5/8/2026 | 5/27/2026 3:59:58 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.36 | -0.04 | 0.01 | -0.01 | 5/18/2026 | 5/27/2026 3:59:58 PM EST |
| 77.50 | 0.05 | 0.85 | 0.45 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.07 | 0.01 | -0.01 | 5/22/2026 | 5/27/2026 3:59:58 PM EST |
| 80.00 | 0.40 | 0.90 | 0.65 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.31 | -0.11 | 0.02 | -0.02 | 5/19/2026 | 5/27/2026 3:59:58 PM EST |
| 82.50 | 0.50 | 1.15 | 0.83 | 0.93 | -0.27 | -22.50% | 0.01 | 60 | 42 | 0.29 | -0.17 | 0.03 | -0.02 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 85.00 | 1.00 | 1.65 | 1.33 | 1.38 | -0.42 | -23.34% | 0.02 | 65 | 246 | 0.28 | -0.24 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 87.50 | 1.55 | 2.30 | 1.93 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.27 | -0.33 | 0.04 | -0.03 | 5/26/2026 | 5/27/2026 3:59:58 PM EST |
| 90.00 | 2.40 | 3.30 | 2.85 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.25 | -0.43 | 0.04 | -0.03 | 4/28/2026 | 5/27/2026 3:59:58 PM EST |
| 92.50 | 3.70 | 4.50 | 4.10 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 661 | 0.25 | -0.55 | 0.05 | -0.03 | 5/8/2026 | 5/27/2026 3:59:58 PM EST |
| 95.00 | 5.10 | 6.00 | 5.55 | 5.48 | -3.07 | -35.91% | 0.06 | 60 | 600 | 0.24 | -0.66 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 3:59:58 PM EST |
| 100.00 | 9.00 | 10.60 | 9.80 | % | 0.10 | 0 | 0 | 0.26 | -0.85 | 0.03 | -0.02 | 5/27/2026 3:59:58 PM EST | |||
| 105.00 | 13.60 | 15.90 | 14.75 | % | 0.14 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 5/27/2026 3:59:58 PM EST | |||
| 110.00 | 16.60 | 20.80 | 18.70 | % | 0.17 | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 115.00 | 21.60 | 25.80 | 23.70 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 120.00 | 26.60 | 30.80 | 28.70 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST | |||
| 125.00 | 31.60 | 35.80 | 33.70 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:58 PM EST |