Options Chain for CANADIAN NATL RY CO COM (CNI) - $125.01 as of 8/4/2026 7:27:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 64.30 | 67.00 | 65.65 | % | 1.09 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 65.00 | 59.30 | 61.90 | 60.60 | % | 0.93 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 70.00 | 54.30 | 57.00 | 55.65 | % | 0.79 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 75.00 | 48.80 | 52.30 | 50.55 | % | 0.67 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 80.00 | 43.70 | 48.00 | 45.85 | % | 0.57 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 85.00 | 38.80 | 43.00 | 40.90 | % | 0.48 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 90.00 | 33.80 | 38.00 | 35.90 | % | 0.40 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 95.00 | 28.70 | 32.30 | 30.50 | % | 0.32 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 100.00 | 24.00 | 27.30 | 25.65 | 21.94 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/3/2026 3:59:55 PM EST |
| 105.00 | 18.80 | 22.70 | 20.75 | 19.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/3/2026 3:59:55 PM EST |
| 110.00 | 14.50 | 18.00 | 16.25 | 19.29 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.62 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 8/3/2026 3:59:55 PM EST |
| 115.00 | 10.30 | 12.30 | 11.30 | 13.75 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.40 | 0.97 | 0.01 | -0.05 | 7/20/2026 | 8/3/2026 3:59:55 PM EST |
| 120.00 | 6.00 | 7.80 | 6.90 | 11.22 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.33 | 0.85 | 0.03 | -0.07 | 7/23/2026 | 8/3/2026 3:59:55 PM EST |
| 125.00 | 2.50 | 4.20 | 3.35 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.23 | 0.61 | 0.06 | -0.09 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 130.00 | 0.75 | 1.40 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 728 | 0.21 | 0.27 | 0.06 | -0.06 | 7/31/2026 | 8/3/2026 3:59:55 PM EST |
| 135.00 | 0.15 | 0.60 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 727 | 0.23 | 0.06 | 0.02 | -0.02 | 7/31/2026 | 8/3/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.40 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/3/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/3/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.76 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.48 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 8/3/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.40 | -0.03 | 0.01 | -0.05 | 7/24/2026 | 8/3/2026 3:59:55 PM EST |
| 120.00 | 0.35 | 1.10 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.26 | -0.15 | 0.03 | -0.07 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 125.00 | 1.40 | 2.55 | 1.98 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.21 | -0.39 | 0.06 | -0.09 | 8/3/2026 | 8/3/2026 3:59:55 PM EST |
| 130.00 | 3.60 | 5.70 | 4.65 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 763 | 0.32 | -0.73 | 0.06 | -0.06 | 7/29/2026 | 8/3/2026 3:59:55 PM EST |
| 135.00 | 8.30 | 10.30 | 9.30 | 6.32 | 0.00 | 0.00% | 0.07 | 0 | 461 | 0.42 | -0.94 | 0.02 | -0.02 | 7/23/2026 | 8/3/2026 3:59:55 PM EST |
| 140.00 | 13.20 | 15.70 | 14.45 | % | 0.10 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 145.00 | 18.30 | 21.40 | 19.85 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 150.00 | 22.30 | 26.50 | 24.40 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 155.00 | 27.30 | 31.50 | 29.40 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 160.00 | 32.30 | 36.50 | 34.40 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 165.00 | 37.40 | 41.50 | 39.45 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 170.00 | 42.90 | 46.50 | 44.70 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST | |||
| 175.00 | 47.30 | 51.50 | 49.40 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:55 PM EST |