Options Chain for CANADIAN NATL RY CO COM (CNI) - $98.95 as of 1/12/2026 1:36:19 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 | 42.00 | 46.00 | 44.00 | 42.10 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 1/12/2026 3:59:59 PM EST |
| 60.00 | 37.10 | 41.00 | 39.05 | 36.49 | 0.00 | 0.00% | 0.65 | 0 | 6 | 4.31 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 1/12/2026 3:59:59 PM EST |
| 65.00 | 32.10 | 36.00 | 34.05 | 31.14 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/12/2026 3:59:59 PM EST |
| 70.00 | 26.90 | 31.00 | 28.95 | 26.15 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/12/2026 3:59:59 PM EST |
| 75.00 | 22.10 | 26.00 | 24.05 | 24.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:59 PM EST |
| 80.00 | 17.50 | 19.80 | 18.65 | 18.65 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/12/2026 3:59:59 PM EST |
| 85.00 | 12.90 | 14.80 | 13.85 | 14.57 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:59 PM EST |
| 90.00 | 6.90 | 11.10 | 9.00 | 11.10 | 0.00 | 0.00% | 0.10 | 0 | 284 | 1.47 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:59 PM EST |
| 95.00 | 3.40 | 4.90 | 4.15 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 212 | 1.03 | 0.96 | 0.09 | -0.01 | 1/9/2026 | 1/12/2026 3:59:59 PM EST |
| 100.00 | 0.25 | 0.90 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 27 | 1,124 | 0.27 | 0.32 | 0.13 | -0.09 | 1/12/2026 | 1/12/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.38 | 0.01 | 0.01 | -0.01 | 1/9/2026 | 1/12/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.53 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.78 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/12/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.86 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/12/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/12/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/12/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 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 | 2.34 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.44 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/12/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.31 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/12/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.27 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,113 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 432 | 0.39 | -0.04 | 0.09 | -0.01 | 1/12/2026 | 1/12/2026 3:59:59 PM EST |
| 100.00 | 0.85 | 3.30 | 2.08 | 1.59 | -0.02 | -1.25% | 0.02 | 12 | 834 | 0.60 | -0.68 | 0.13 | -0.09 | 1/12/2026 | 1/12/2026 3:59:59 PM EST |
| 105.00 | 5.30 | 6.80 | 6.05 | 6.04 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | -0.99 | 0.01 | -0.01 | 12/19/2025 | 1/12/2026 3:59:59 PM EST |
| 110.00 | 9.50 | 12.30 | 10.90 | 15.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 1/12/2026 3:59:59 PM EST |
| 115.00 | 14.50 | 17.60 | 16.05 | 20.27 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/12/2026 3:59:59 PM EST |
| 120.00 | 19.00 | 23.20 | 21.10 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 125.00 | 24.00 | 28.20 | 26.10 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 130.00 | 29.00 | 33.20 | 31.10 | % | 0.24 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 135.00 | 34.00 | 38.20 | 36.10 | % | 0.27 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 140.00 | 39.00 | 43.20 | 41.10 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 145.00 | 44.00 | 48.20 | 46.10 | % | 0.32 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 150.00 | 49.00 | 53.20 | 51.10 | % | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 155.00 | 54.00 | 58.20 | 56.10 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST |