Options Chain for CANADIAN NATL RY CO COM (CNI) - $96.94 as of 10/8/2025 3:54:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.10 | 47.90 | 47.00 | % | 0.94 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 55.00 | 40.50 | 42.90 | 41.70 | 42.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 2:59:05 PM EST |
| 60.00 | 35.50 | 37.90 | 36.70 | 36.40 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 65.00 | 30.50 | 32.90 | 31.70 | 36.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/8/2025 2:59:05 PM EST |
| 70.00 | 26.00 | 27.90 | 26.95 | 26.34 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 75.00 | 20.70 | 23.00 | 21.85 | 21.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:59:05 PM EST |
| 80.00 | 16.10 | 17.90 | 17.00 | 20.45 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 10/8/2025 2:59:05 PM EST |
| 85.00 | 11.10 | 12.40 | 11.75 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:05 PM EST |
| 90.00 | 6.40 | 6.80 | 6.60 | 6.70 | +0.39 | +6.19% | 0.07 | 6 | 41 | 0.40 | 0.94 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 95.00 | 2.10 | 2.35 | 2.23 | 2.33 | -0.11 | -4.51% | 0.02 | 10 | 508 | 0.24 | 0.66 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 100.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.09 | -25.00% | 0.00 | 20 | 4,248 | 0.22 | 0.14 | 0.07 | -0.04 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 891 | 0.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.59 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:05 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.82 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:05 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.94 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:05 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.18 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:05 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:59:05 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/8/2025 2:59:05 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 2:59:05 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:59:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/8/2025 2:59:05 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:05 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.73 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 90.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 987 | 0.31 | -0.06 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 95.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.05 | -6.25% | 0.01 | 12 | 3,027 | 0.23 | -0.34 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 100.00 | 3.70 | 4.00 | 3.85 | 3.69 | 0.00 | 0.00% | 0.04 | 0 | 266 | 0.20 | -0.86 | 0.07 | -0.04 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 105.00 | 8.50 | 9.10 | 8.80 | 9.36 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.53 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:59:05 PM EST |
| 110.00 | 12.20 | 14.40 | 13.30 | 16.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:05 PM EST |
| 115.00 | 17.20 | 19.40 | 18.30 | 21.94 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.94 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:05 PM EST |
| 120.00 | 22.30 | 24.40 | 23.35 | 26.97 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:05 PM EST |
| 125.00 | 27.30 | 29.40 | 28.35 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 130.00 | 32.20 | 34.60 | 33.40 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 135.00 | 38.00 | 39.60 | 38.80 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 140.00 | 42.30 | 44.70 | 43.50 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 145.00 | 47.20 | 49.60 | 48.40 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 150.00 | 52.20 | 54.60 | 53.40 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST |