Options Chain for CANADIAN NATL RY CO COM (CNI) - $97.45 as of 3/31/2025 3:35:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.90 | 43.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 60.00 | 35.90 | 38.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 65.00 | 31.80 | 34.00 | 42.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 4:00:03 PM EST |
| 70.00 | 27.10 | 29.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 75.00 | 21.50 | 23.80 | 25.30 | 0.00 | 0.00% | 0 | 45 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 80.00 | 17.40 | 19.10 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:03 PM EST | |||
| 85.00 | 11.10 | 14.10 | 26.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.96 | 0.01 | -0.04 | 11/14/2024 | 3/31/2025 4:00:03 PM EST |
| 90.00 | 6.70 | 9.40 | 9.50 | 0.00 | 0.00% | 0 | 46 | 0.36 | 0.88 | 0.03 | -0.06 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 95.00 | 3.70 | 5.00 | 4.03 | 0.00 | 0.00% | 0 | 341 | 0.33 | 0.69 | 0.05 | -0.08 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 100.00 | 1.15 | 1.40 | 1.30 | -0.19 | -12.76% | 10 | 327 | 0.26 | 0.36 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 105.00 | 0.15 | 0.40 | 0.30 | -0.20 | -40.00% | 1 | 1,174 | 0.26 | 0.09 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.20 | 0.07 | -0.03 | -30.00% | 2 | 273 | 0.28 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 348 | 0.52 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 228 | 0.47 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 493 | 0.77 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 117 | 0.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.99 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 1.53 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/31/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/31/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.65 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.65 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.65 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.60 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/31/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 75 | 0.77 | 0.00 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 4:00:03 PM EST |
| 85.00 | 0.05 | 0.15 | 0.12 | -0.03 | -20.00% | 21 | 2,205 | 0.36 | -0.04 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 90.00 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 8 | 377 | 0.33 | -0.12 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 95.00 | 1.15 | 1.40 | 1.30 | +0.30 | +30.00% | 23 | 977 | 0.29 | -0.31 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 100.00 | 3.40 | 3.90 | 3.29 | -0.34 | -9.37% | 41 | 1,196 | 0.28 | -0.64 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 105.00 | 7.20 | 8.60 | 7.60 | +0.42 | +5.85% | 2 | 125 | 0.36 | -0.91 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 110.00 | 11.90 | 14.10 | 12.10 | 0.00 | 0.00% | 0 | 97 | 0.49 | -0.99 | 0.01 | -0.01 | 3/20/2025 | 3/31/2025 4:00:03 PM EST |
| 115.00 | 16.50 | 18.50 | 18.90 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:03 PM EST |
| 120.00 | 21.50 | 24.00 | 23.90 | 0.00 | 0.00% | 0 | 62 | 0.79 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:03 PM EST |
| 125.00 | 26.20 | 29.20 | 19.15 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 4:00:03 PM EST |
| 130.00 | 31.30 | 33.10 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 3/31/2025 4:00:03 PM EST |
| 135.00 | 35.40 | 39.20 | 32.02 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 4:00:03 PM EST |
| 140.00 | 41.60 | 44.20 | 37.02 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 4:00:03 PM EST |
| 145.00 | 46.40 | 48.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 150.00 | 51.50 | 54.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 155.00 | 56.30 | 58.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 160.00 | 61.30 | 64.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 165.00 | 66.40 | 68.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 170.00 | 71.20 | 73.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 175.00 | 76.40 | 78.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |