Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $75.90 as of 7/29/2025 3:15:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.70 | 38.60 | 36.65 | % | 0.92 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 42.50 | 32.20 | 36.10 | 34.15 | % | 0.80 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 45.00 | 29.70 | 33.70 | 31.70 | % | 0.70 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 47.50 | 27.20 | 31.20 | 29.20 | % | 0.61 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 50.00 | 24.70 | 28.70 | 26.70 | 32.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:51 PM EST |
| 55.00 | 19.80 | 23.80 | 21.80 | % | 0.40 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 60.00 | 14.90 | 18.80 | 16.85 | % | 0.28 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 62.50 | 12.40 | 16.40 | 14.40 | % | 0.23 | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 65.00 | 10.00 | 14.00 | 12.00 | % | 0.18 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 67.50 | 9.00 | 11.60 | 10.30 | 12.49 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.53 | 0.92 | 0.02 | -0.02 | 6/30/2025 | 7/29/2025 1:58:51 PM EST |
| 70.00 | 6.60 | 8.80 | 7.70 | 6.90 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.47 | 0.85 | 0.03 | -0.03 | 5/1/2025 | 7/29/2025 1:58:51 PM EST |
| 72.50 | 5.20 | 5.60 | 5.40 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 390 | 0.25 | 0.75 | 0.04 | -0.03 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 75.00 | 3.60 | 3.90 | 3.75 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 212 | 0.24 | 0.63 | 0.05 | -0.03 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 77.50 | 2.10 | 2.65 | 2.38 | 2.20 | 0.00 | 0.00% | 0.03 | 1 | 337 | 0.23 | 0.49 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 80.00 | 1.15 | 1.65 | 1.40 | 1.50 | +0.30 | +25.00% | 0.02 | 13 | 744 | 0.23 | 0.34 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 82.50 | 0.70 | 0.95 | 0.83 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 689 | 0.23 | 0.22 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 85.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.05 | +11.12% | 0.01 | 1 | 1,034 | 0.23 | 0.14 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 87.50 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,930 | 0.23 | 0.08 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 90.00 | 0.10 | 2.25 | 1.18 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 921 | 0.39 | 0.04 | 0.01 | -0.01 | 7/16/2025 | 7/29/2025 1:58:51 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.64 | 0.01 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:51 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/29/2025 1:58:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/29/2025 1:58:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:51 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:51 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.46 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 7/29/2025 1:58:51 PM EST |
| 62.50 | 0.00 | 0.60 | 0.30 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.45 | -0.02 | 0.01 | -0.01 | 5/8/2025 | 7/29/2025 1:58:51 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.28 | -0.04 | 0.01 | -0.02 | 7/9/2025 | 7/29/2025 1:58:51 PM EST |
| 67.50 | 0.30 | 0.80 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.33 | -0.08 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.67 | -0.08 | -10.67% | 0.01 | 3 | 261 | 0.26 | -0.15 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 72.50 | 0.00 | 1.85 | 0.93 | 1.15 | -0.15 | -11.54% | 0.01 | 2 | 336 | 0.25 | -0.25 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 75.00 | 1.85 | 2.10 | 1.98 | 2.05 | +0.03 | +1.49% | 0.03 | 37 | 10,917 | 0.24 | -0.37 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 77.50 | 3.00 | 3.30 | 3.15 | 3.15 | -0.21 | -6.25% | 0.04 | 1 | 224 | 0.24 | -0.51 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 80.00 | 4.40 | 4.80 | 4.60 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 1,156 | 0.24 | -0.66 | 0.06 | -0.03 | 7/18/2025 | 7/29/2025 1:58:51 PM EST |
| 82.50 | 6.10 | 7.50 | 6.80 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 276 | 0.32 | -0.78 | 0.05 | -0.02 | 7/15/2025 | 7/29/2025 1:58:51 PM EST |
| 85.00 | 7.60 | 9.60 | 8.60 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.42 | -0.86 | 0.03 | -0.02 | 7/18/2025 | 7/29/2025 1:58:51 PM EST |
| 87.50 | 9.40 | 12.50 | 10.95 | % | 0.13 | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 90.00 | 11.70 | 15.70 | 13.70 | 10.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 1/23/2025 | 7/29/2025 1:58:51 PM EST |
| 95.00 | 16.70 | 20.70 | 18.70 | % | 0.20 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 100.00 | 21.70 | 25.70 | 23.70 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 105.00 | 26.70 | 30.70 | 28.70 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 110.00 | 31.70 | 35.70 | 33.70 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 115.00 | 36.70 | 40.70 | 38.70 | 41.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 1:58:51 PM EST |