Options Chain for CANADIAN NATL RY CO COM (CNI) - $92.99 as of 11/21/2025 8:34:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.10 | 44.80 | 42.95 | % | 0.86 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 55.00 | 36.10 | 39.80 | 37.95 | % | 0.69 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 60.00 | 31.40 | 34.80 | 33.10 | % | 0.55 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 65.00 | 26.30 | 28.90 | 27.60 | % | 0.42 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 70.00 | 21.40 | 24.90 | 23.15 | % | 0.33 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 75.00 | 16.50 | 19.90 | 18.20 | % | 0.24 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 80.00 | 12.40 | 13.60 | 13.00 | 12.89 | % | 0.16 | 5 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST | |
| 85.00 | 7.20 | 9.00 | 8.10 | % | 0.10 | 0 | 0 | 0.44 | 0.88 | 0.04 | -0.02 | 11/21/2025 3:59:56 PM EST | |||
| 90.00 | 3.90 | 4.40 | 4.15 | 3.80 | -4.18 | -52.39% | 0.05 | 1 | 1 | 0.37 | 0.69 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 95.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.15 | +14.29% | 0.01 | 19 | 64 | 0.22 | 0.32 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 100.00 | 0.20 | 0.30 | 0.25 | 0.19 | -0.11 | -36.67% | 0.00 | 55 | 88 | 0.21 | 0.07 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.36 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 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 | 0.75 | 0.38 | 0.33 | % | 0.01 | 1 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST | |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.04 | -9.53% | 0.00 | 96 | 102 | 0.25 | -0.12 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 90.00 | 1.15 | 1.35 | 1.25 | 1.20 | -0.33 | -21.57% | 0.01 | 4 | 202 | 0.22 | -0.31 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 95.00 | 3.40 | 4.00 | 3.70 | 3.60 | -0.39 | -9.78% | 0.04 | 3 | 461 | 0.20 | -0.68 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 100.00 | 7.00 | 8.60 | 7.80 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.33 | -0.93 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 105.00 | 11.60 | 14.00 | 12.80 | % | 0.12 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 110.00 | 16.60 | 19.30 | 17.95 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 115.00 | 21.60 | 24.30 | 22.95 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 120.00 | 26.50 | 29.20 | 27.85 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 125.00 | 31.50 | 34.20 | 32.85 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 130.00 | 36.50 | 39.20 | 37.85 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 135.00 | 41.50 | 44.20 | 42.85 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 140.00 | 46.50 | 49.20 | 47.85 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST |