Options Chain for CANADIAN NATL RY CO COM (CNI) - $102.69 as of 7/8/2025 5:56:34 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 | 53.00 | 57.00 | 55.00 | % | 1.10 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 55.00 | 48.10 | 52.00 | 50.05 | 49.81 | 0.00 | 0.00% | 0.91 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/8/2025 3:59:56 PM EST |
| 60.00 | 43.00 | 47.00 | 45.00 | 47.72 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 7/8/2025 3:59:56 PM EST |
| 65.00 | 37.90 | 42.10 | 40.00 | % | 0.62 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 70.00 | 33.10 | 37.10 | 35.10 | 33.80 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 75.00 | 28.00 | 32.10 | 30.05 | 28.80 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 80.00 | 23.10 | 27.10 | 25.10 | 17.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/8/2025 3:59:56 PM EST |
| 85.00 | 18.10 | 22.10 | 20.10 | 12.30 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.12 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/8/2025 3:59:56 PM EST |
| 90.00 | 13.10 | 17.10 | 15.10 | 12.80 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.97 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/8/2025 3:59:56 PM EST |
| 95.00 | 8.20 | 11.50 | 9.85 | 11.43 | 0.00 | 0.00% | 0.10 | 0 | 99 | 0.71 | 0.97 | 0.01 | -0.02 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 100.00 | 4.20 | 6.70 | 5.45 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 153 | 0.51 | 0.87 | 0.05 | -0.05 | 6/30/2025 | 7/8/2025 3:59:56 PM EST |
| 105.00 | 1.10 | 2.00 | 1.55 | 1.58 | +0.78 | +97.50% | 0.01 | 19 | 424 | 0.22 | 0.51 | 0.11 | -0.08 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 110.00 | 0.10 | 0.40 | 0.25 | 0.25 | +0.15 | +150.00% | 0.00 | 51 | 845 | 0.24 | 0.07 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.61 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/8/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/8/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/8/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 7/8/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/8/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/8/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.06 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/8/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.92 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.71 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:56 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 277 | 0.35 | -0.03 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | 0.32 | -0.23 | -41.82% | 0.00 | 6 | 1,109 | 0.26 | -0.13 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 105.00 | 1.15 | 1.60 | 1.38 | 1.40 | -0.30 | -17.65% | 0.01 | 5 | 280 | 0.20 | -0.49 | 0.11 | -0.08 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 110.00 | 4.70 | 6.00 | 5.35 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 117 | 0.36 | -0.93 | 0.04 | -0.02 | 6/30/2025 | 7/8/2025 3:59:56 PM EST |
| 115.00 | 8.60 | 12.20 | 10.40 | 16.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 7/8/2025 3:59:56 PM EST |
| 120.00 | 13.00 | 17.00 | 15.00 | 18.48 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:56 PM EST |
| 125.00 | 18.00 | 22.00 | 20.00 | 19.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 7/8/2025 3:59:56 PM EST |
| 130.00 | 23.00 | 27.00 | 25.00 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 135.00 | 28.00 | 32.00 | 30.00 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 140.00 | 33.00 | 37.00 | 35.00 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 145.00 | 38.00 | 42.00 | 40.00 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 150.00 | 43.00 | 47.00 | 45.00 | 42.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 7/8/2025 3:59:56 PM EST |
| 155.00 | 48.00 | 52.00 | 50.00 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 160.00 | 53.00 | 57.00 | 55.00 | % | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 165.00 | 58.00 | 62.00 | 60.00 | % | 0.36 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST |