Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $87.79 as of 7/5/2026 8:41:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.00 | 45.10 | 43.05 | % | 0.96 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 47.50 | 38.50 | 42.60 | 40.55 | % | 0.85 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 50.00 | 36.00 | 40.10 | 38.05 | % | 0.76 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 55.00 | 31.10 | 35.30 | 33.20 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 60.00 | 26.10 | 30.20 | 28.15 | % | 0.47 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 21.10 | 25.20 | 23.15 | % | 0.36 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 70.00 | 16.30 | 20.00 | 18.15 | 21.10 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.67 | 0.98 | 0.00 | -0.01 | 5/29/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 12.10 | 14.40 | 13.25 | % | 0.18 | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 77.50 | 10.10 | 11.90 | 11.00 | % | 0.14 | 0 | 0 | 0.41 | 0.87 | 0.02 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 7.80 | 9.70 | 8.75 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.37 | 0.81 | 0.03 | -0.03 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 82.50 | 6.10 | 7.80 | 6.95 | % | 0.08 | 0 | 0 | 0.32 | 0.74 | 0.04 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 4.70 | 5.30 | 5.00 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.29 | 0.64 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 87.50 | 3.10 | 3.80 | 3.45 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.27 | 0.51 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 90.00 | 2.00 | 2.50 | 2.25 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.26 | 0.38 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 92.50 | 1.10 | 1.70 | 1.40 | 1.40 | +0.35 | +33.34% | 0.02 | 6 | 139 | 0.25 | 0.25 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 95.00 | 0.65 | 1.05 | 0.85 | 0.85 | -0.15 | -15.00% | 0.01 | 15 | 90 | 0.25 | 0.16 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 97.50 | 0.35 | 0.65 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.25 | 0.10 | 0.03 | -0.02 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.33 | 0.05 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 7/2/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.73 | -0.02 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | -0.07 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 77.50 | 0.15 | 1.20 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.29 | -0.13 | 0.02 | -0.02 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 0.35 | 1.10 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.25 | -0.19 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 82.50 | 0.95 | 1.40 | 1.18 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.24 | -0.26 | 0.04 | -0.03 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 85.00 | 1.50 | 2.10 | 1.80 | 1.98 | +0.01 | +0.51% | 0.02 | 2 | 632 | 0.22 | -0.36 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 87.50 | 2.65 | 3.10 | 2.88 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.22 | -0.49 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 90.00 | 3.80 | 4.40 | 4.10 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.20 | -0.62 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 92.50 | 5.50 | 6.10 | 5.80 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.19 | -0.75 | 0.05 | -0.03 | 6/5/2026 | 7/2/2026 4:00:04 PM EST |
| 95.00 | 6.80 | 8.50 | 7.65 | 7.08 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.31 | -0.84 | 0.04 | -0.02 | 5/27/2026 | 7/2/2026 4:00:04 PM EST |
| 97.50 | 9.00 | 11.10 | 10.05 | % | 0.10 | 0 | 0 | 0.38 | -0.90 | 0.03 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 11.20 | 13.50 | 12.35 | % | 0.12 | 0 | 0 | 0.43 | -0.95 | 0.02 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 105.00 | 15.10 | 19.20 | 17.15 | % | 0.16 | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 110.00 | 20.00 | 24.20 | 22.10 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 115.00 | 25.00 | 29.20 | 27.10 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 120.00 | 30.00 | 34.20 | 32.10 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 125.00 | 35.10 | 39.20 | 37.15 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 130.00 | 40.10 | 44.20 | 42.15 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |