Options Chain for CANADIAN NATL RY CO COM (CNI) - $109.25 as of 4/10/2026 7:06:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 58.50 | 62.60 | 60.55 | % | 1.21 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:39 PM EST | |||
| 55.00 | 53.30 | 57.60 | 55.45 | % | 1.01 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:39 PM EST | |||
| 60.00 | 48.50 | 52.60 | 50.55 | % | 0.84 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:39 PM EST | |||
| 65.00 | 43.50 | 47.70 | 45.60 | % | 0.70 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:39 PM EST | |||
| 70.00 | 39.20 | 42.10 | 40.65 | % | 0.58 | 0 | 10 | 0.80 | 0.99 | 0.00 | 0.00 | 4/10/2026 3:59:39 PM EST | |||
| 75.00 | 34.60 | 36.70 | 35.65 | 36.18 | % | 0.48 | 1 | 1 | 0.60 | 0.99 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:39 PM EST | |
| 80.00 | 29.70 | 32.30 | 31.00 | % | 0.39 | 0 | 1 | 0.57 | 0.98 | 0.00 | 0.00 | 4/10/2026 3:59:39 PM EST | |||
| 85.00 | 24.90 | 26.70 | 25.80 | % | 0.30 | 0 | 11 | 0.44 | 0.96 | 0.00 | -0.01 | 4/10/2026 3:59:39 PM EST | |||
| 90.00 | 20.10 | 22.70 | 21.40 | % | 0.24 | 0 | 5 | 0.39 | 0.93 | 0.01 | -0.02 | 4/10/2026 3:59:39 PM EST | |||
| 95.00 | 15.60 | 18.40 | 17.00 | 12.05 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.37 | 0.87 | 0.01 | -0.02 | 4/2/2026 | 4/10/2026 3:59:39 PM EST |
| 100.00 | 11.60 | 13.80 | 12.70 | 9.18 | 0.00 | 0.00% | 0.13 | 0 | 69 | 0.24 | 0.80 | 0.02 | -0.03 | 4/7/2026 | 4/10/2026 3:59:39 PM EST |
| 105.00 | 8.10 | 9.40 | 8.75 | 9.55 | +3.42 | +55.80% | 0.08 | 5 | 1,024 | 0.23 | 0.69 | 0.02 | -0.03 | 4/10/2026 | 4/10/2026 3:59:39 PM EST |
| 110.00 | 5.60 | 6.10 | 5.85 | 5.80 | +1.80 | +45.00% | 0.05 | 801 | 135 | 0.24 | 0.55 | 0.03 | -0.03 | 4/10/2026 | 4/10/2026 3:59:39 PM EST |
| 115.00 | 2.30 | 3.60 | 2.95 | 3.40 | +0.30 | +9.68% | 0.03 | 16 | 159 | 0.21 | 0.38 | 0.03 | -0.03 | 4/10/2026 | 4/10/2026 3:59:39 PM EST |
| 120.00 | 1.30 | 2.10 | 1.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.21 | 0.24 | 0.03 | -0.02 | 4/6/2026 | 4/10/2026 3:59:39 PM EST |
| 125.00 | 0.35 | 1.15 | 0.75 | 1.10 | +0.25 | +29.42% | 0.01 | 1 | 33 | 0.20 | 0.14 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:39 PM EST |
| 130.00 | 0.10 | 0.90 | 0.50 | 0.50 | % | 0.00 | 1 | 1 | 0.21 | 0.07 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 3:59:39 PM EST | |
| 135.00 | 0.10 | 0.40 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.22 | 0.04 | 0.01 | -0.01 | 3/23/2026 | 4/10/2026 3:59:39 PM EST |
| 140.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.40 | 0.02 | 0.00 | 0.00 | 4/10/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:39 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:39 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:39 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:39 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 4/10/2026 3:59:39 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.54 | -0.01 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:39 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 47 | 0.47 | -0.02 | 0.00 | 0.00 | 4/10/2026 3:59:39 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.40 | -0.04 | 0.00 | -0.01 | 4/6/2026 | 4/10/2026 3:59:39 PM EST |
| 90.00 | 0.30 | 1.10 | 0.70 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.31 | -0.07 | 0.01 | -0.02 | 3/24/2026 | 4/10/2026 3:59:39 PM EST |
| 95.00 | 0.65 | 1.30 | 0.98 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.27 | -0.13 | 0.01 | -0.02 | 3/24/2026 | 4/10/2026 3:59:39 PM EST |
| 100.00 | 1.30 | 2.10 | 1.70 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.26 | -0.20 | 0.02 | -0.03 | 3/26/2026 | 4/10/2026 3:59:39 PM EST |
| 105.00 | 2.40 | 3.40 | 2.90 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.24 | -0.31 | 0.02 | -0.03 | 4/8/2026 | 4/10/2026 3:59:39 PM EST |
| 110.00 | 4.40 | 5.40 | 4.90 | 5.30 | +0.40 | +8.17% | 0.04 | 34 | 240 | 0.23 | -0.45 | 0.03 | -0.03 | 4/10/2026 | 4/10/2026 3:59:39 PM EST |
| 115.00 | 6.70 | 8.40 | 7.55 | % | 0.07 | 0 | 3 | 0.22 | -0.62 | 0.03 | -0.03 | 4/10/2026 3:59:39 PM EST | |||
| 120.00 | 9.80 | 11.90 | 10.85 | % | 0.09 | 0 | 0 | 0.18 | -0.76 | 0.03 | -0.02 | 4/10/2026 3:59:39 PM EST | |||
| 125.00 | 13.90 | 16.10 | 15.00 | % | 0.12 | 0 | 0 | 0.26 | -0.86 | 0.02 | -0.01 | 4/10/2026 3:59:39 PM EST | |||
| 130.00 | 19.00 | 21.00 | 20.00 | % | 0.15 | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.01 | 4/10/2026 3:59:39 PM EST | |||
| 135.00 | 23.60 | 26.80 | 25.20 | % | 0.19 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 4/10/2026 3:59:39 PM EST | |||
| 140.00 | 27.70 | 31.90 | 29.80 | % | 0.21 | 0 | 0 | 0.47 | -0.98 | 0.00 | 0.00 | 4/10/2026 3:59:39 PM EST |