Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $80.15 as of 6/20/2025 3:25:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 23.50 | 27.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 60.00 | 18.60 | 22.60 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 65.00 | 13.70 | 17.70 | % | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 70.00 | 9.80 | 12.40 | % | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 72.50 | 6.80 | 10.80 | % | 0 | 0 | 0.44 | 0.83 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 75.00 | 5.10 | 8.70 | 6.88 | % | 1 | 0 | 0.27 | 0.77 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 77.50 | 3.50 | 5.40 | % | 0 | 0 | 0.21 | 0.68 | 0.05 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 80.00 | 2.80 | 4.00 | % | 0 | 0 | 0.25 | 0.55 | 0.06 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 82.50 | 1.60 | 2.80 | % | 0 | 0 | 0.24 | 0.42 | 0.06 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 85.00 | 0.75 | 2.75 | % | 0 | 0 | 0.27 | 0.30 | 0.05 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 87.50 | 0.40 | 1.20 | % | 0 | 0 | 0.23 | 0.20 | 0.04 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 0.23 | 0.13 | 0.03 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.25 | % | 0 | 0 | 0.46 | -0.04 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 70.00 | 0.10 | 1.60 | % | 0 | 0 | 0.35 | -0.12 | 0.02 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 72.50 | 0.05 | 1.60 | % | 0 | 0 | 0.29 | -0.17 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 75.00 | 0.40 | 1.20 | % | 0 | 0 | 0.23 | -0.23 | 0.04 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 77.50 | 1.00 | 1.80 | % | 0 | 0 | 0.22 | -0.32 | 0.05 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 80.00 | 2.10 | 3.50 | % | 0 | 0 | 0.25 | -0.45 | 0.06 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 82.50 | 3.40 | 4.60 | % | 0 | 0 | 0.23 | -0.58 | 0.06 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 85.00 | 3.50 | 7.80 | % | 0 | 0 | 0.22 | -0.70 | 0.05 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 87.50 | 5.70 | 9.50 | % | 0 | 0 | 0.36 | -0.80 | 0.04 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 90.00 | 7.90 | 11.90 | % | 0 | 0 | 0.32 | -0.87 | 0.03 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 95.00 | 12.80 | 16.50 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 100.00 | 17.80 | 21.80 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 105.00 | 22.80 | 26.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 110.00 | 27.60 | 31.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 115.00 | 32.60 | 36.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 120.00 | 37.60 | 41.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |