Options Chain for CANADIAN NATL RY CO COM (CNI) - $95.01 as of 7/29/2025 3:13:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.10 | 42.00 | 40.05 | % | 0.73 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 60.00 | 33.80 | 37.10 | 35.45 | % | 0.59 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 65.00 | 29.60 | 30.70 | 30.15 | % | 0.46 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 70.00 | 24.80 | 27.10 | 25.95 | % | 0.37 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 75.00 | 19.80 | 22.30 | 21.05 | % | 0.28 | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 80.00 | 14.80 | 16.80 | 15.80 | 16.81 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.54 | 0.97 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 85.00 | 10.10 | 11.10 | 10.60 | % | 0.12 | 0 | 0 | 0.26 | 0.89 | 0.02 | -0.02 | 7/29/2025 1:59:06 PM EST | |||
| 90.00 | 6.20 | 6.50 | 6.35 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.23 | 0.74 | 0.04 | -0.03 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 95.00 | 2.85 | 3.10 | 2.98 | 2.90 | -0.30 | -9.38% | 0.03 | 6 | 21 | 0.20 | 0.51 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 100.00 | 0.85 | 1.05 | 0.95 | 1.30 | +0.35 | +36.85% | 0.01 | 3 | 332 | 0.19 | 0.24 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 105.00 | 0.15 | 0.30 | 0.23 | 0.17 | -0.02 | -10.53% | 0.00 | 3 | 158 | 0.18 | 0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.55 | +0.33 | +150.00% | 0.00 | 1 | 24 | 0.26 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.01 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 85.00 | 0.35 | 0.50 | 0.43 | 0.38 | -0.04 | -9.53% | 0.01 | 10 | 15 | 0.24 | -0.11 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 90.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.10 | -8.34% | 0.01 | 6 | 120 | 0.22 | -0.26 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 95.00 | 2.75 | 2.95 | 2.85 | 2.65 | -0.35 | -11.67% | 0.03 | 17 | 123 | 0.20 | -0.49 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 100.00 | 5.80 | 6.00 | 5.90 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.20 | -0.76 | 0.05 | -0.02 | 7/24/2025 | 7/29/2025 1:59:06 PM EST |
| 105.00 | 9.10 | 10.40 | 9.75 | 8.87 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.22 | -0.92 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 110.00 | 13.60 | 15.50 | 14.55 | 9.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.29 | -0.98 | 0.01 | 0.00 | 7/18/2025 | 7/29/2025 1:59:06 PM EST |
| 115.00 | 19.90 | 21.80 | 20.85 | % | 0.18 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 120.00 | 23.30 | 26.90 | 25.10 | % | 0.21 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 125.00 | 28.90 | 31.20 | 30.05 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 130.00 | 33.10 | 36.10 | 34.60 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 135.00 | 39.20 | 41.30 | 40.25 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 140.00 | 43.90 | 47.00 | 45.45 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 145.00 | 48.50 | 50.70 | 49.60 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 150.00 | 53.80 | 56.20 | 55.00 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 155.00 | 57.90 | 62.20 | 60.05 | % | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST |