Options Chain for CANADIAN NATL RY CO COM (CNI) - $116.28 as of 10/9/2026 6:40:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 51.70 | 54.40 | 53.05 | % | 0.82 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 70.00 | 46.70 | 50.20 | 48.45 | % | 0.69 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 75.00 | 41.70 | 45.20 | 43.45 | % | 0.58 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 80.00 | 36.70 | 40.20 | 38.45 | % | 0.48 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 85.00 | 31.80 | 35.20 | 33.50 | % | 0.39 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 90.00 | 26.80 | 29.50 | 28.15 | % | 0.31 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 95.00 | 21.30 | 24.50 | 22.90 | % | 0.24 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 100.00 | 16.40 | 18.80 | 17.60 | % | 0.18 | 0 | 0 | 0.36 | 0.97 | 0.01 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 105.00 | 12.20 | 14.00 | 13.10 | % | 0.12 | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 110.00 | 8.90 | 9.50 | 9.20 | % | 0.08 | 0 | 0 | 0.25 | 0.80 | 0.03 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 115.00 | 4.00 | 7.50 | 5.75 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.26 | 0.64 | 0.04 | -0.05 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 120.00 | 2.15 | 3.10 | 2.63 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.23 | 0.40 | 0.04 | -0.04 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 125.00 | 0.80 | 1.35 | 1.08 | 1.10 | -0.90 | -45.00% | 0.01 | 3 | 559 | 0.23 | 0.20 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.28 | 0.10 | 0.02 | -0.02 | 9/25/2026 | 10/9/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.49 | 0.01 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | 0.40 | % | 0.00 | 10 | 0 | 0.41 | -0.03 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST | |
| 105.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.26 | -0.10 | 0.01 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 110.00 | 0.70 | 1.15 | 0.93 | 1.02 | -0.08 | -7.28% | 0.01 | 11 | 16 | 0.23 | -0.20 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 115.00 | 0.85 | 3.80 | 2.33 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.22 | -0.36 | 0.04 | -0.05 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 120.00 | 4.00 | 5.30 | 4.65 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.21 | -0.60 | 0.04 | -0.04 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 125.00 | 6.30 | 10.00 | 8.15 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 500 | 0.33 | -0.80 | 0.03 | -0.03 | 9/24/2026 | 10/9/2026 4:00:05 PM EST |
| 130.00 | 11.60 | 14.40 | 13.00 | 10.99 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.42 | -0.90 | 0.02 | -0.02 | 9/22/2026 | 10/9/2026 4:00:05 PM EST |
| 135.00 | 15.80 | 18.60 | 17.20 | % | 0.13 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 140.00 | 20.80 | 23.60 | 22.20 | % | 0.16 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 145.00 | 25.80 | 28.60 | 27.20 | % | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 150.00 | 30.90 | 33.60 | 32.25 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 155.00 | 35.90 | 38.60 | 37.25 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 160.00 | 40.90 | 43.60 | 42.25 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 165.00 | 45.90 | 48.60 | 47.25 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 170.00 | 50.90 | 53.60 | 52.25 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 175.00 | 55.90 | 58.60 | 57.25 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST |