Options Chain for CANADIAN NATL RY CO COM (CNI) - $94.66 as of 9/18/2025 10:28:14 AM 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 | 38.90 | 41.50 | 40.20 | % | 0.73 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 60.00 | 33.90 | 36.40 | 35.15 | 36.43 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:53 PM EST |
| 65.00 | 28.70 | 31.50 | 30.10 | % | 0.46 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 70.00 | 23.80 | 26.50 | 25.15 | 26.69 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:53 PM EST |
| 75.00 | 19.10 | 21.50 | 20.30 | % | 0.27 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 80.00 | 13.70 | 16.50 | 15.10 | 16.81 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 3:59:53 PM EST |
| 85.00 | 9.10 | 11.50 | 10.30 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 90.00 | 3.80 | 6.50 | 5.15 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.43 | 0.95 | 0.06 | -0.05 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 95.00 | 0.55 | 0.80 | 0.68 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 802 | 0.33 | 0.42 | 0.17 | -0.19 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,572 | 0.44 | 0.01 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.36 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.46 | -0.05 | 0.06 | -0.05 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 95.00 | 0.85 | 1.25 | 1.05 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.26 | -0.58 | 0.17 | -0.19 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 100.00 | 3.80 | 5.90 | 4.85 | 6.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.66 | -0.99 | 0.01 | -0.01 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 105.00 | 8.50 | 10.90 | 9.70 | 8.87 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 3:59:53 PM EST |
| 110.00 | 13.60 | 15.50 | 14.55 | 13.22 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:53 PM EST |
| 115.00 | 18.60 | 21.30 | 19.95 | % | 0.17 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 120.00 | 23.50 | 26.30 | 24.90 | % | 0.21 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 125.00 | 29.00 | 31.00 | 30.00 | % | 0.24 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 130.00 | 33.70 | 36.20 | 34.95 | % | 0.27 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 135.00 | 38.60 | 41.30 | 39.95 | % | 0.30 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 140.00 | 43.60 | 46.10 | 44.85 | % | 0.32 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 145.00 | 48.90 | 51.10 | 50.00 | % | 0.34 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 150.00 | 54.10 | 56.00 | 55.05 | % | 0.37 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 155.00 | 58.80 | 61.20 | 60.00 | % | 0.39 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST |