Options Chain for CANADIAN NATL RY CO COM (CNI) - $126.60 as of 8/9/2026 8:37:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 65.80 | 68.30 | 67.05 | % | 1.12 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 65.00 | 60.80 | 63.20 | 62.00 | % | 0.95 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 70.00 | 54.90 | 58.40 | 56.65 | % | 0.81 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 75.00 | 50.50 | 53.20 | 51.85 | % | 0.69 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 80.00 | 45.40 | 48.70 | 47.05 | % | 0.59 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 85.00 | 40.60 | 43.50 | 42.05 | % | 0.49 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 90.00 | 35.60 | 38.60 | 37.10 | % | 0.41 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 95.00 | 30.60 | 33.60 | 32.10 | % | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 100.00 | 25.60 | 28.70 | 27.15 | 21.94 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 3:59:58 PM EST |
| 105.00 | 20.80 | 23.50 | 22.15 | 19.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 3:59:58 PM EST |
| 110.00 | 15.60 | 18.50 | 17.05 | 19.29 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:58 PM EST |
| 115.00 | 10.70 | 13.20 | 11.95 | 13.75 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.55 | 0.99 | 0.01 | -0.03 | 7/20/2026 | 8/7/2026 3:59:58 PM EST |
| 120.00 | 5.90 | 8.70 | 7.30 | 6.28 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.45 | 0.91 | 0.03 | -0.06 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 125.00 | 2.60 | 4.10 | 3.35 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.22 | 0.66 | 0.07 | -0.09 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 130.00 | 0.55 | 1.45 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 728 | 0.21 | 0.29 | 0.07 | -0.07 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.33 | 0.07 | 0.03 | -0.03 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.36 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 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 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.85 | 1.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.55 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.46 | -0.01 | 0.01 | -0.03 | 7/24/2026 | 8/7/2026 3:59:58 PM EST |
| 120.00 | 0.20 | 1.65 | 0.93 | 0.27 | +0.07 | +35.00% | 0.01 | 3 | 50 | 0.33 | -0.09 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 125.00 | 0.85 | 1.55 | 1.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.21 | -0.34 | 0.07 | -0.09 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 130.00 | 3.00 | 5.10 | 4.05 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 763 | 0.33 | -0.71 | 0.07 | -0.07 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 135.00 | 6.90 | 9.60 | 8.25 | 6.32 | 0.00 | 0.00% | 0.06 | 0 | 341 | 0.43 | -0.93 | 0.03 | -0.03 | 7/23/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 11.80 | 14.60 | 13.20 | % | 0.09 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 145.00 | 17.00 | 19.60 | 18.30 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 150.00 | 21.90 | 24.60 | 23.25 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 155.00 | 26.90 | 29.30 | 28.10 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 160.00 | 32.00 | 34.30 | 33.15 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 165.00 | 37.00 | 39.20 | 38.10 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 170.00 | 42.00 | 44.60 | 43.30 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 175.00 | 47.00 | 49.60 | 48.30 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |