Options Chain for CANADIAN NATL RY CO COM (CNI) - $108.08 as of 4/30/2026 2:05:56 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 | 56.40 | 59.00 | 57.70 | % | 1.05 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 60.00 | 51.20 | 53.70 | 52.45 | % | 0.87 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 65.00 | 46.50 | 49.10 | 47.80 | % | 0.74 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 70.00 | 41.20 | 44.10 | 42.65 | % | 0.61 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 75.00 | 36.30 | 39.10 | 37.70 | % | 0.50 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 80.00 | 31.60 | 34.10 | 32.85 | % | 0.41 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 85.00 | 26.40 | 29.10 | 27.75 | % | 0.33 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 90.00 | 21.40 | 24.10 | 22.75 | 14.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:48 PM EST |
| 95.00 | 16.40 | 18.80 | 17.60 | 15.39 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:48 PM EST |
| 100.00 | 11.50 | 13.50 | 12.50 | 11.85 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.65 | 0.99 | 0.00 | -0.02 | 4/20/2026 | 5/1/2026 3:59:48 PM EST |
| 105.00 | 6.80 | 9.20 | 8.00 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.57 | 0.89 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 110.00 | 3.10 | 3.60 | 3.35 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 198 | 0.24 | 0.67 | 0.07 | -0.08 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 115.00 | 0.70 | 1.10 | 0.90 | 0.95 | -0.08 | -7.77% | 0.01 | 3 | 1,012 | 0.22 | 0.30 | 0.07 | -0.07 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.08 | -34.79% | 0.00 | 14 | 507 | 0.25 | 0.07 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 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 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 351 | 0.80 | -0.01 | 0.00 | -0.02 | 4/29/2026 | 5/1/2026 3:59:48 PM EST |
| 105.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 355 | 0.28 | -0.11 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 110.00 | 1.05 | 1.40 | 1.23 | 1.00 | -0.15 | -13.05% | 0.01 | 5 | 475 | 0.24 | -0.33 | 0.07 | -0.08 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 115.00 | 3.60 | 4.00 | 3.80 | 3.40 | -3.60 | -51.43% | 0.03 | 53 | 687 | 0.24 | -0.70 | 0.07 | -0.07 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 120.00 | 6.90 | 8.40 | 7.65 | 5.83 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.32 | -0.93 | 0.03 | -0.02 | 4/28/2026 | 5/1/2026 3:59:48 PM EST |
| 125.00 | 11.70 | 13.70 | 12.70 | % | 0.10 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 130.00 | 16.00 | 18.70 | 17.35 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 135.00 | 21.00 | 23.60 | 22.30 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 140.00 | 26.00 | 28.80 | 27.40 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 145.00 | 31.00 | 33.80 | 32.40 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 150.00 | 36.00 | 38.80 | 37.40 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 155.00 | 40.90 | 44.10 | 42.50 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 160.00 | 46.70 | 49.90 | 48.30 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST |