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 | 65.20 | 68.90 | 67.05 | % | 1.12 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 65.00 | 60.20 | 64.00 | 62.10 | % | 0.96 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 70.00 | 55.40 | 59.00 | 57.20 | % | 0.82 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 75.00 | 50.20 | 54.00 | 52.10 | % | 0.69 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 80.00 | 45.20 | 48.80 | 47.00 | % | 0.59 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 85.00 | 40.20 | 44.00 | 42.10 | % | 0.50 | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 90.00 | 35.50 | 38.80 | 37.15 | % | 0.41 | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 95.00 | 29.80 | 33.80 | 31.80 | % | 0.33 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 100.00 | 25.30 | 29.10 | 27.20 | % | 0.27 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 105.00 | 19.90 | 23.90 | 21.90 | % | 0.21 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 110.00 | 15.90 | 18.50 | 17.20 | % | 0.16 | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 115.00 | 11.40 | 13.70 | 12.55 | 15.12 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.36 | 0.89 | 0.02 | -0.03 | 7/17/2026 | 8/7/2026 3:59:58 PM EST |
| 120.00 | 6.50 | 9.30 | 7.90 | 7.90 | +0.52 | +7.05% | 0.07 | 1 | 183 | 0.30 | 0.79 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 125.00 | 4.20 | 5.50 | 4.85 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.22 | 0.60 | 0.04 | -0.05 | 7/10/2026 | 8/7/2026 3:59:58 PM EST |
| 130.00 | 1.70 | 2.80 | 2.25 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.20 | 0.39 | 0.04 | -0.05 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 135.00 | 0.35 | 1.65 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 538 | 0.20 | 0.21 | 0.03 | -0.03 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.25 | 0.09 | 0.02 | -0.02 | 7/24/2026 | 8/7/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.07 | -0.75 | -91.47% | 0.00 | 3 | 15 | 0.29 | 0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.78 | 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | -0.01 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | -0.04 | 0.01 | -0.02 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 115.00 | 0.05 | 1.05 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.22 | -0.11 | 0.02 | -0.03 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 120.00 | 0.70 | 1.55 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.21 | -0.21 | 0.03 | -0.04 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 125.00 | 1.80 | 3.30 | 2.55 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.20 | -0.40 | 0.04 | -0.05 | 7/30/2026 | 8/7/2026 3:59:58 PM EST |
| 130.00 | 4.30 | 7.00 | 5.65 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.23 | -0.61 | 0.04 | -0.05 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 135.00 | 8.00 | 10.30 | 9.15 | 9.59 | 0.00 | 0.00% | 0.07 | 0 | 500 | 0.30 | -0.79 | 0.03 | -0.03 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 12.50 | 14.90 | 13.70 | 14.60 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.36 | -0.91 | 0.02 | -0.02 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 145.00 | 17.20 | 19.60 | 18.40 | % | 0.13 | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 150.00 | 21.50 | 25.00 | 23.25 | % | 0.15 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 155.00 | 26.50 | 30.10 | 28.30 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 160.00 | 31.50 | 35.50 | 33.50 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 165.00 | 36.90 | 40.50 | 38.70 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 170.00 | 41.70 | 45.50 | 43.60 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 175.00 | 46.70 | 49.80 | 48.25 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 180.00 | 51.50 | 55.50 | 53.50 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |