Options Chain for CANADIAN NATL RY CO COM (CNI) - $127.23 as of 11/4/2026 9:29:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 62.10 | 64.90 | 63.50 | % | 0.98 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 70.00 | 57.20 | 60.50 | 58.85 | % | 0.84 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 75.00 | 52.20 | 54.90 | 53.55 | % | 0.71 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 80.00 | 47.20 | 50.10 | 48.65 | % | 0.61 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 85.00 | 42.20 | 45.10 | 43.65 | % | 0.51 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 90.00 | 37.20 | 40.20 | 38.70 | % | 0.43 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 95.00 | 32.20 | 35.30 | 33.75 | % | 0.36 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 100.00 | 27.20 | 30.10 | 28.65 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 105.00 | 22.40 | 24.90 | 23.65 | % | 0.23 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 110.00 | 17.30 | 20.20 | 18.75 | % | 0.17 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 115.00 | 12.30 | 15.10 | 13.70 | 12.34 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.52 | 0.98 | 0.01 | -0.01 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 120.00 | 7.50 | 10.80 | 9.15 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.48 | 0.90 | 0.02 | -0.03 | 10/30/2026 | 11/4/2026 3:59:55 PM EST |
| 125.00 | 4.10 | 5.60 | 4.85 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 588 | 0.30 | 0.73 | 0.05 | -0.06 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 130.00 | 0.60 | 3.70 | 2.15 | 1.60 | +0.10 | +6.67% | 0.02 | 11 | 324 | 0.25 | 0.44 | 0.06 | -0.08 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 135.00 | 0.30 | 0.85 | 0.58 | 0.77 | +0.27 | +54.00% | 0.00 | 2 | 2 | 0.23 | 0.17 | 0.04 | -0.05 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 140.00 | 0.05 | 0.75 | 0.40 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 348 | 0.28 | 0.04 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.64 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.96 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.34 | -0.02 | 0.01 | -0.01 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 120.00 | 0.05 | 0.90 | 0.48 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.27 | -0.10 | 0.02 | -0.03 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 125.00 | 0.20 | 1.25 | 0.73 | 1.35 | -1.65 | -55.00% | 0.01 | 2 | 504 | 0.19 | -0.27 | 0.05 | -0.06 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 130.00 | 2.50 | 3.60 | 3.05 | 10.99 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.22 | -0.56 | 0.06 | -0.08 | 9/22/2026 | 11/4/2026 3:59:55 PM EST |
| 135.00 | 5.30 | 7.80 | 6.55 | % | 0.05 | 0 | 0 | 0.38 | -0.83 | 0.04 | -0.05 | 11/4/2026 3:59:55 PM EST | |||
| 140.00 | 10.20 | 12.80 | 11.50 | % | 0.08 | 0 | 0 | 0.52 | -0.96 | 0.02 | -0.02 | 11/4/2026 3:59:55 PM EST | |||
| 145.00 | 15.50 | 17.90 | 16.70 | % | 0.12 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 150.00 | 19.90 | 22.90 | 21.40 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 155.00 | 25.30 | 27.90 | 26.60 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 160.00 | 30.00 | 32.90 | 31.45 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 165.00 | 35.00 | 37.90 | 36.45 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 170.00 | 40.00 | 42.90 | 41.45 | % | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 175.00 | 44.60 | 47.30 | 45.95 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST |