Options Chain for CANADIAN NATL RY CO COM (CNI) - $107.45 as of 5/21/2025 4:03:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.90 | 52.30 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 60.00 | 44.90 | 47.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 65.00 | 40.00 | 42.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 70.00 | 35.00 | 38.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 75.00 | 29.90 | 32.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 80.00 | 24.90 | 27.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 85.00 | 19.60 | 23.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 90.00 | 15.00 | 18.50 | 11.20 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.98 | 0.01 | -0.01 | 5/8/2025 | 5/21/2025 3:59:55 PM EST |
| 95.00 | 9.70 | 12.80 | 11.20 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.92 | 0.02 | -0.02 | 5/14/2025 | 5/21/2025 3:59:55 PM EST |
| 100.00 | 6.80 | 7.20 | 9.00 | 0.00 | 0.00% | 0 | 23 | 0.26 | 0.80 | 0.04 | -0.03 | 5/16/2025 | 5/21/2025 3:59:55 PM EST |
| 105.00 | 3.10 | 3.40 | 4.10 | 0.00 | 0.00% | 0 | 210 | 0.22 | 0.58 | 0.06 | -0.04 | 5/19/2025 | 5/21/2025 3:59:55 PM EST |
| 110.00 | 0.75 | 1.05 | 1.35 | +0.05 | +3.85% | 1 | 234 | 0.19 | 0.28 | 0.06 | -0.03 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 115.00 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 33 | 0.20 | 0.08 | 0.03 | -0.02 | 5/20/2025 | 5/21/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.40 | 0.09 | -0.06 | -40.00% | 2 | 25 | 0.27 | 0.02 | 0.01 | 0.00 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 125.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/21/2025 3:59:55 PM EST |
| 90.00 | 0.15 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.02 | 0.01 | -0.01 | 5/13/2025 | 5/21/2025 3:59:55 PM EST |
| 95.00 | 0.25 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 109 | 0.28 | -0.08 | 0.02 | -0.02 | 5/20/2025 | 5/21/2025 3:59:55 PM EST |
| 100.00 | 0.65 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 111 | 0.24 | -0.20 | 0.04 | -0.03 | 5/20/2025 | 5/21/2025 3:59:55 PM EST |
| 105.00 | 2.05 | 2.25 | 2.05 | +0.55 | +36.67% | 18 | 248 | 0.22 | -0.42 | 0.06 | -0.04 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 110.00 | 4.90 | 5.20 | 4.40 | +0.40 | +10.00% | 16 | 4 | 0.22 | -0.72 | 0.06 | -0.03 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 115.00 | 8.00 | 11.20 | % | 0 | 0 | 0.28 | -0.92 | 0.03 | -0.02 | 5/21/2025 3:59:55 PM EST | |||
| 120.00 | 12.00 | 16.00 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 125.00 | 17.00 | 20.40 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 130.00 | 21.90 | 25.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 135.00 | 27.80 | 31.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 140.00 | 32.90 | 35.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 145.00 | 37.80 | 40.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST |