Options Chain for CANADIAN NATL RY CO COM (CNI) - $94.03 as of 8/22/2025 3:35:39 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 | 39.30 | 43.00 | 41.15 | % | 0.75 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 34.00 | 38.10 | 36.05 | % | 0.60 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 29.40 | 33.00 | 31.20 | % | 0.48 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 24.40 | 27.20 | 25.80 | % | 0.37 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 19.90 | 21.90 | 20.90 | % | 0.28 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 15.30 | 16.70 | 16.00 | 16.81 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 9.50 | 11.80 | 10.65 | 8.02 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.45 | 0.97 | 0.02 | -0.01 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 6.00 | 6.60 | 6.30 | 6.70 | +2.10 | +45.66% | 0.07 | 32 | 48 | 0.24 | 0.85 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 2.25 | 2.60 | 2.43 | 2.50 | +0.90 | +56.25% | 0.03 | 39 | 685 | 0.19 | 0.57 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 0.45 | 0.65 | 0.55 | 0.64 | +0.24 | +60.00% | 0.01 | 78 | 4,716 | 0.19 | 0.20 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.23 | 0.03 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.27 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.11 | -42.31% | 0.00 | 2 | 91 | 0.27 | -0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.46 | -53.49% | 0.01 | 29 | 448 | 0.22 | -0.15 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 1.40 | 1.80 | 1.60 | 1.75 | -0.95 | -35.19% | 0.02 | 4 | 171 | 0.18 | -0.43 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 3.10 | 6.90 | 5.00 | 4.70 | -1.70 | -26.57% | 0.05 | 6 | 81 | 0.42 | -0.80 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 8.00 | 11.50 | 9.75 | 8.87 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.53 | -0.97 | 0.02 | -0.01 | 7/23/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 13.50 | 16.10 | 14.80 | 17.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.61 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 18.30 | 21.00 | 19.65 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 23.80 | 26.10 | 24.95 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 28.80 | 30.90 | 29.85 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 33.70 | 36.00 | 34.85 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 38.10 | 41.00 | 39.55 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 43.50 | 46.00 | 44.75 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 48.70 | 51.00 | 49.85 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 53.10 | 55.80 | 54.45 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 155.00 | 57.30 | 61.40 | 59.35 | % | 0.38 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |