Options Chain for CANADIAN NATL RY CO COM (CNI) - $120.20 as of 9/18/2026 7:19:01 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 | 62.40 | 66.50 | 64.45 | % | 1.17 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 60.00 | 57.90 | 61.00 | 59.45 | % | 0.99 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 65.00 | 52.60 | 56.20 | 54.40 | % | 0.84 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 70.00 | 47.90 | 51.00 | 49.45 | 48.80 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/18/2026 3:59:58 PM EST |
| 75.00 | 43.00 | 46.60 | 44.80 | % | 0.60 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 80.00 | 38.00 | 41.60 | 39.80 | 43.61 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 3:59:58 PM EST |
| 85.00 | 33.00 | 36.10 | 34.55 | 24.09 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 9/18/2026 3:59:58 PM EST |
| 90.00 | 28.00 | 31.10 | 29.55 | 33.51 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 3:59:58 PM EST |
| 95.00 | 23.00 | 26.70 | 24.85 | 28.66 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 3:59:58 PM EST |
| 100.00 | 18.10 | 21.20 | 19.65 | 22.05 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.73 | 0.99 | 0.00 | -0.01 | 7/1/2026 | 9/18/2026 3:59:58 PM EST |
| 105.00 | 13.90 | 16.20 | 15.05 | 17.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.54 | 0.98 | 0.01 | -0.02 | 6/26/2026 | 9/18/2026 3:59:58 PM EST |
| 110.00 | 8.70 | 11.40 | 10.05 | 14.23 | 0.00 | 0.00% | 0.09 | 0 | 237 | 0.49 | 0.89 | 0.02 | -0.04 | 9/8/2026 | 9/18/2026 3:59:58 PM EST |
| 115.00 | 4.90 | 6.60 | 5.75 | 7.75 | 0.00 | 0.00% | 0.05 | 0 | 3,197 | 0.24 | 0.74 | 0.04 | -0.05 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 120.00 | 2.15 | 2.70 | 2.43 | 2.50 | -0.40 | -13.80% | 0.02 | 20 | 232 | 0.21 | 0.47 | 0.06 | -0.06 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 125.00 | 0.50 | 1.10 | 0.80 | 0.68 | -0.32 | -32.00% | 0.01 | 2 | 2,687 | 0.20 | 0.21 | 0.04 | -0.04 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 130.00 | 0.05 | 0.60 | 0.33 | 0.23 | +0.03 | +15.00% | 0.00 | 2 | 417 | 0.22 | 0.06 | 0.02 | -0.02 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.40 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.48 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/18/2026 3:59:58 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 23 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.27 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/18/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/18/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.98 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/18/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.30 | -0.01 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.40 | -0.02 | 0.01 | -0.02 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 110.00 | 0.20 | 0.60 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 12 | 220 | 0.23 | -0.11 | 0.02 | -0.04 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 115.00 | 0.85 | 1.25 | 1.05 | 1.30 | +0.25 | +23.81% | 0.01 | 2 | 229 | 0.20 | -0.26 | 0.04 | -0.05 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 120.00 | 1.55 | 4.90 | 3.23 | 3.08 | +0.48 | +18.47% | 0.03 | 3 | 297 | 0.21 | -0.53 | 0.06 | -0.06 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 125.00 | 5.20 | 7.50 | 6.35 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 189 | 0.30 | -0.79 | 0.04 | -0.04 | 9/3/2026 | 9/18/2026 3:59:58 PM EST |
| 130.00 | 9.70 | 11.80 | 10.75 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.34 | -0.94 | 0.02 | -0.02 | 8/27/2026 | 9/18/2026 3:59:58 PM EST |
| 135.00 | 14.60 | 17.20 | 15.90 | 20.48 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 9/18/2026 3:59:58 PM EST |
| 140.00 | 19.60 | 22.20 | 20.90 | 21.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 145.00 | 23.80 | 27.40 | 25.60 | 17.69 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/18/2026 3:59:58 PM EST |
| 150.00 | 29.60 | 32.40 | 31.00 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 155.00 | 33.80 | 37.40 | 35.60 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 160.00 | 39.60 | 42.40 | 41.00 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST |