Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $83.50 as of 9/6/2024 3:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.60 | 44.90 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 42.50 | 38.50 | 42.40 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 45.00 | 36.00 | 39.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 47.50 | 33.50 | 37.40 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 50.00 | 31.00 | 35.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 55.00 | 26.00 | 30.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 60.00 | 21.00 | 25.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 65.00 | 16.00 | 20.00 | 12.70 | 0.00 | 0.00% | 0 | 3 | 1.40 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:57 PM EST |
| 67.50 | 13.50 | 17.50 | 12.20 | 0.00 | 0.00% | 0 | 12 | 1.18 | 1.00 | 0.00 | -0.01 | 6/20/2024 | 9/6/2024 3:59:57 PM EST |
| 70.00 | 11.10 | 14.90 | 14.40 | 0.00 | 0.00% | 0 | 11 | 1.08 | 1.00 | 0.00 | -0.01 | 7/12/2024 | 9/6/2024 3:59:57 PM EST |
| 72.50 | 8.60 | 12.60 | 7.90 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.99 | 0.01 | -0.02 | 6/20/2024 | 9/6/2024 3:59:57 PM EST |
| 75.00 | 6.30 | 10.10 | 9.71 | 0.00 | 0.00% | 0 | 331 | 0.61 | 0.95 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 77.50 | 3.60 | 5.90 | 7.20 | 0.00 | 0.00% | 0 | 346 | 0.63 | 0.88 | 0.04 | -0.05 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 80.00 | 3.50 | 3.70 | 3.90 | -0.50 | -11.37% | 28 | 723 | 0.26 | 0.77 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 82.50 | 1.75 | 1.90 | 2.09 | -0.16 | -7.12% | 13 | 1,270 | 0.24 | 0.56 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 85.00 | 0.65 | 0.75 | 0.70 | -0.20 | -22.23% | 154 | 3,442 | 0.23 | 0.30 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 87.50 | 0.15 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 1,732 | 0.22 | 0.11 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3,641 | 0.28 | 0.03 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 92.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 163 | 0.54 | 0.01 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 544 | 0.63 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 97.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 37 | 0.71 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 98 | 0.78 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.92 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 9/6/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.03 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 9/6/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.89 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 175 | 0.70 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 67.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 186 | 0.61 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 8 | 762 | 0.52 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 72.50 | 0.05 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 692 | 0.54 | -0.01 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 75.00 | 0.10 | 0.15 | 0.15 | +0.03 | +25.00% | 1 | 639 | 0.33 | -0.05 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 77.50 | 0.20 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 1,040 | 0.29 | -0.12 | 0.04 | -0.05 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 80.00 | 0.50 | 0.65 | 0.50 | +0.10 | +25.00% | 8 | 826 | 0.26 | -0.23 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 82.50 | 1.25 | 1.40 | 1.30 | +0.43 | +49.43% | 3 | 1,202 | 0.24 | -0.44 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 85.00 | 2.60 | 2.75 | 2.67 | +0.67 | +33.50% | 130 | 257 | 0.24 | -0.70 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 87.50 | 4.00 | 6.70 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.89 | 0.05 | -0.03 | 6/3/2024 | 9/6/2024 3:59:57 PM EST |
| 90.00 | 5.20 | 9.10 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.97 | 0.02 | -0.01 | 5/15/2024 | 9/6/2024 3:59:57 PM EST |
| 92.50 | 7.70 | 11.60 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 3:59:57 PM EST |
| 95.00 | 10.20 | 14.00 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:57 PM EST |
| 97.50 | 12.70 | 16.30 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 9/6/2024 3:59:57 PM EST |
| 100.00 | 15.20 | 19.10 | 13.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 9/6/2024 3:59:57 PM EST |
| 105.00 | 20.20 | 24.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 110.00 | 25.20 | 29.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 115.00 | 30.20 | 34.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 120.00 | 35.10 | 39.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 125.00 | 40.10 | 44.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 130.00 | 45.10 | 49.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 135.00 | 50.10 | 54.40 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |