Options Chain for CANADIAN NATL RY CO COM (CNI) - $106.09 as of 6/5/2025 7:40:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.50 | 57.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 55.00 | 48.60 | 52.70 | 47.86 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 6/5/2025 4:00:02 PM EST |
| 60.00 | 43.50 | 46.80 | 47.72 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 6/5/2025 4:00:02 PM EST |
| 65.00 | 38.70 | 41.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 70.00 | 33.60 | 37.70 | 32.70 | 0.00 | 0.00% | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 6/5/2025 4:00:02 PM EST |
| 75.00 | 28.60 | 31.80 | 33.00 | 0.00 | 0.00% | 0 | 8 | 0.91 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/5/2025 4:00:02 PM EST |
| 80.00 | 23.90 | 26.80 | 17.30 | 0.00 | 0.00% | 0 | 8 | 0.81 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/5/2025 4:00:02 PM EST |
| 85.00 | 18.80 | 22.70 | 12.30 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.98 | 0.00 | 0.00 | 4/30/2025 | 6/5/2025 4:00:02 PM EST |
| 90.00 | 14.10 | 17.90 | 12.80 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.95 | 0.01 | -0.01 | 5/8/2025 | 6/5/2025 4:00:02 PM EST |
| 95.00 | 10.50 | 11.80 | 13.60 | 0.00 | 0.00% | 0 | 100 | 0.30 | 0.88 | 0.02 | -0.02 | 5/16/2025 | 6/5/2025 4:00:02 PM EST |
| 100.00 | 6.60 | 7.20 | 6.55 | -0.55 | -7.75% | 4 | 154 | 0.24 | 0.76 | 0.03 | -0.03 | 6/5/2025 | 6/5/2025 4:00:02 PM EST |
| 105.00 | 3.20 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 415 | 0.21 | 0.54 | 0.05 | -0.03 | 6/4/2025 | 6/5/2025 4:00:02 PM EST |
| 110.00 | 0.50 | 1.40 | 1.54 | 0.00 | 0.00% | 0 | 767 | 0.17 | 0.29 | 0.05 | -0.03 | 6/4/2025 | 6/5/2025 4:00:02 PM EST |
| 115.00 | 0.10 | 0.80 | 0.24 | 0.00 | 0.00% | 0 | 645 | 0.21 | 0.14 | 0.03 | -0.02 | 6/2/2025 | 6/5/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 129 | 0.23 | 0.07 | 0.02 | -0.01 | 6/4/2025 | 6/5/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 127 | 0.27 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 6/5/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.30 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 6/5/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.59 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 6/5/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/5/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/5/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/5/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 33 | 0.95 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/5/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 37 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/5/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 56 | 0.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/5/2025 4:00:02 PM EST |
| 85.00 | 0.10 | 0.25 | 0.37 | -0.18 | -32.73% | 1 | 143 | 0.35 | -0.02 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 4:00:02 PM EST |
| 90.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 120 | 0.33 | -0.05 | 0.01 | -0.01 | 6/3/2025 | 6/5/2025 4:00:02 PM EST |
| 95.00 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 5 | 281 | 0.27 | -0.12 | 0.02 | -0.02 | 6/5/2025 | 6/5/2025 4:00:02 PM EST |
| 100.00 | 0.70 | 1.35 | 0.95 | -0.20 | -17.40% | 3 | 171 | 0.21 | -0.24 | 0.03 | -0.03 | 6/5/2025 | 6/5/2025 4:00:02 PM EST |
| 105.00 | 2.65 | 2.90 | 2.80 | -1.10 | -28.21% | 1 | 316 | 0.21 | -0.46 | 0.05 | -0.03 | 6/5/2025 | 6/5/2025 4:00:02 PM EST |
| 110.00 | 4.30 | 6.30 | 6.20 | 0.00 | 0.00% | 0 | 181 | 0.17 | -0.71 | 0.05 | -0.03 | 5/30/2025 | 6/5/2025 4:00:02 PM EST |
| 115.00 | 8.80 | 12.00 | 16.80 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.86 | 0.03 | -0.02 | 4/11/2025 | 6/5/2025 4:00:02 PM EST |
| 120.00 | 12.80 | 16.90 | 15.13 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.93 | 0.02 | -0.01 | 5/12/2025 | 6/5/2025 4:00:02 PM EST |
| 125.00 | 18.80 | 22.00 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 12/11/2024 | 6/5/2025 4:00:02 PM EST |
| 130.00 | 22.70 | 27.00 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 135.00 | 28.70 | 32.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 140.00 | 33.10 | 37.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 145.00 | 38.80 | 42.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 150.00 | 42.80 | 46.90 | 42.90 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/5/2025 4:00:02 PM EST |
| 155.00 | 47.90 | 52.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 160.00 | 53.70 | 57.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 165.00 | 57.70 | 62.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST |