Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $80.17 as of 5/27/2025 2:54:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.10 | 28.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 60.00 | 19.30 | 23.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 65.00 | 14.30 | 18.40 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 70.00 | 10.20 | 13.10 | % | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 72.50 | 8.90 | 9.30 | % | 0 | 0 | 0.26 | 0.88 | 0.02 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 75.00 | 6.90 | 7.10 | % | 0 | 0 | 0.25 | 0.81 | 0.03 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 77.50 | 5.00 | 5.20 | 4.89 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.72 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 80.00 | 3.30 | 3.50 | 3.34 | 0.00 | 0.00% | 0 | 20 | 0.22 | 0.59 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 82.50 | 1.95 | 2.15 | 1.98 | 0.00 | 0.00% | 0 | 48 | 0.21 | 0.45 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 85.00 | 1.05 | 1.20 | 1.30 | +0.30 | +30.00% | 2 | 28 | 0.20 | 0.30 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 87.50 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 2 | 743 | 0.20 | 0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 90.00 | 0.20 | 0.30 | 0.27 | % | 3 | 0 | 0.20 | 0.10 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 95.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.03 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 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 | 0.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 65.00 | 0.00 | 0.55 | % | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 70.00 | 0.25 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.08 | 0.02 | -0.02 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 72.50 | 0.45 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.12 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 75.00 | 0.75 | 0.90 | 0.55 | -0.53 | -49.08% | 6 | 7 | 0.25 | -0.19 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 77.50 | 1.30 | 1.40 | 1.69 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.28 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 80.00 | 2.10 | 2.25 | 2.50 | 0.00 | 0.00% | 0 | 9 | 0.23 | -0.41 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 82.50 | 3.20 | 3.40 | 3.20 | 0.00 | 0.00% | 2 | 43 | 0.22 | -0.55 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 85.00 | 4.80 | 5.40 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.70 | 0.05 | -0.02 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 87.50 | 6.80 | 7.00 | % | 0 | 0 | 0.23 | -0.82 | 0.04 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 90.00 | 7.90 | 10.70 | % | 0 | 0 | 0.40 | -0.90 | 0.03 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 95.00 | 12.50 | 15.70 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 17.00 | 21.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 22.00 | 26.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 27.00 | 31.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 115.00 | 32.00 | 36.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |