Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $90.63 as of 8/4/2026 9:16:34 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 | 43.70 | 47.80 | 45.75 | % | 1.02 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:13 PM EST | |||
| 47.50 | 41.20 | 45.30 | 43.25 | 40.28 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 4:00:13 PM EST |
| 50.00 | 38.70 | 42.10 | 40.40 | 32.98 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 8/4/2026 4:00:13 PM EST |
| 55.00 | 33.80 | 37.10 | 35.45 | % | 0.64 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:13 PM EST | |||
| 60.00 | 28.80 | 32.80 | 30.80 | 28.34 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 8/4/2026 4:00:13 PM EST |
| 62.50 | 26.30 | 30.40 | 28.35 | 25.59 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 4:00:13 PM EST |
| 65.00 | 23.80 | 27.90 | 25.85 | % | 0.40 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:13 PM EST | |||
| 67.50 | 21.50 | 24.90 | 23.20 | % | 0.34 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 8/4/2026 4:00:13 PM EST | |||
| 70.00 | 18.90 | 21.70 | 20.30 | 19.33 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.62 | 0.99 | 0.00 | -0.01 | 7/31/2026 | 8/4/2026 4:00:13 PM EST |
| 72.50 | 16.50 | 18.90 | 17.70 | % | 0.24 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 8/4/2026 4:00:13 PM EST | |||
| 75.00 | 14.10 | 16.50 | 15.30 | 15.50 | +0.90 | +6.17% | 0.20 | 1 | 2,493 | 0.46 | 0.97 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 4:00:13 PM EST |
| 77.50 | 12.50 | 14.20 | 13.35 | 14.40 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.43 | 0.94 | 0.01 | -0.02 | 5/28/2026 | 8/4/2026 4:00:13 PM EST |
| 80.00 | 9.90 | 11.80 | 10.85 | 13.30 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.46 | 0.90 | 0.02 | -0.02 | 7/24/2026 | 8/4/2026 4:00:13 PM EST |
| 82.50 | 7.70 | 9.60 | 8.65 | 9.69 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.35 | 0.85 | 0.03 | -0.03 | 6/15/2026 | 8/4/2026 4:00:13 PM EST |
| 85.00 | 5.60 | 7.30 | 6.45 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.32 | 0.77 | 0.04 | -0.03 | 7/31/2026 | 8/4/2026 4:00:13 PM EST |
| 87.50 | 3.40 | 5.30 | 4.35 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 351 | 0.17 | 0.69 | 0.05 | -0.03 | 7/30/2026 | 8/4/2026 4:00:13 PM EST |
| 90.00 | 3.10 | 3.50 | 3.30 | 3.27 | +0.18 | +5.83% | 0.04 | 45 | 3,825 | 0.23 | 0.56 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 4:00:13 PM EST |
| 92.50 | 1.85 | 2.35 | 2.10 | 1.85 | +0.20 | +12.13% | 0.02 | 3 | 2,143 | 0.22 | 0.41 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 4:00:13 PM EST |
| 95.00 | 1.00 | 1.40 | 1.20 | 1.35 | +0.15 | +12.50% | 0.01 | 14 | 2,321 | 0.21 | 0.28 | 0.05 | -0.03 | 8/4/2026 | 8/4/2026 4:00:13 PM EST |
| 97.50 | 0.45 | 0.85 | 0.65 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.21 | 0.19 | 0.04 | -0.02 | 7/31/2026 | 8/4/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.25 | 0.11 | 0.03 | -0.02 | 7/30/2026 | 8/4/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.52 | 0.03 | 0.01 | -0.01 | 7/20/2026 | 8/4/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.01 | 0.00 | 0.00 | 6/10/2026 | 8/4/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:13 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:13 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:13 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:13 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 8/4/2026 4:00:13 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/4/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/4/2026 4:00:13 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.88 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 8/4/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.30 | -75.00% | 0.00 | 2 | 60 | 0.39 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:13 PM EST |
| 72.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 284 | 0.74 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 8/4/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.57 | -0.03 | 0.01 | -0.01 | 7/23/2026 | 8/4/2026 4:00:13 PM EST |
| 77.50 | 0.05 | 2.35 | 1.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 601 | 0.41 | -0.06 | 0.01 | -0.02 | 7/15/2026 | 8/4/2026 4:00:13 PM EST |
| 80.00 | 0.10 | 2.55 | 1.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.38 | -0.10 | 0.02 | -0.02 | 7/29/2026 | 8/4/2026 4:00:13 PM EST |
| 82.50 | 0.10 | 2.85 | 1.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.34 | -0.15 | 0.03 | -0.03 | 7/16/2026 | 8/4/2026 4:00:13 PM EST |
| 85.00 | 0.70 | 1.00 | 0.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.23 | -0.23 | 0.04 | -0.03 | 8/3/2026 | 8/4/2026 4:00:13 PM EST |
| 87.50 | 1.35 | 1.55 | 1.45 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 287 | 0.22 | -0.31 | 0.05 | -0.03 | 8/3/2026 | 8/4/2026 4:00:13 PM EST |
| 90.00 | 2.05 | 2.45 | 2.25 | 2.35 | -0.80 | -25.40% | 0.03 | 16 | 138 | 0.21 | -0.44 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 4:00:13 PM EST |
| 92.50 | 2.95 | 3.80 | 3.38 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.19 | -0.59 | 0.06 | -0.03 | 7/29/2026 | 8/4/2026 4:00:13 PM EST |
| 95.00 | 4.70 | 6.60 | 5.65 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.23 | -0.72 | 0.05 | -0.03 | 7/22/2026 | 8/4/2026 4:00:13 PM EST |
| 97.50 | 6.90 | 8.70 | 7.80 | % | 0.08 | 0 | 0 | 0.35 | -0.81 | 0.04 | -0.02 | 8/4/2026 4:00:13 PM EST | |||
| 100.00 | 8.80 | 11.60 | 10.20 | % | 0.10 | 0 | 0 | 0.44 | -0.89 | 0.03 | -0.02 | 8/4/2026 4:00:13 PM EST | |||
| 105.00 | 12.40 | 16.50 | 14.45 | % | 0.14 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 8/4/2026 4:00:13 PM EST | |||
| 110.00 | 17.40 | 21.50 | 19.45 | % | 0.18 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:13 PM EST | |||
| 115.00 | 23.10 | 26.50 | 24.80 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:13 PM EST |