Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $85.53 as of 10/13/2026 4:10:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.80 | 42.80 | 40.80 | % | 0.91 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 47.50 | 36.30 | 40.30 | 38.30 | % | 0.81 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 50.00 | 33.80 | 37.80 | 35.80 | % | 0.72 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 55.00 | 28.80 | 32.80 | 30.80 | % | 0.56 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 60.00 | 23.80 | 27.80 | 25.80 | % | 0.43 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 65.00 | 18.80 | 22.80 | 20.80 | % | 0.32 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 70.00 | 13.80 | 17.80 | 15.80 | % | 0.23 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 75.00 | 8.80 | 12.00 | 10.40 | 12.90 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:04 PM EST |
| 80.00 | 4.40 | 7.00 | 5.70 | % | 0.07 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 82.50 | 2.00 | 5.00 | 3.50 | % | 0.04 | 0 | 0 | 1.02 | 0.98 | 0.03 | -0.01 | 10/13/2026 4:00:04 PM EST | |||
| 85.00 | 0.75 | 1.50 | 1.13 | 1.30 | +0.15 | +13.05% | 0.01 | 2 | 381 | 0.35 | 0.67 | 0.21 | -0.10 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.17 | -0.03 | -15.00% | 0.00 | 1 | 484 | 0.27 | 0.14 | 0.14 | -0.07 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.32 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/13/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.46 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.39 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 4:00:04 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.92 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.20 | -0.02 | 0.03 | -0.01 | 10/9/2026 | 10/13/2026 4:00:04 PM EST |
| 85.00 | 0.20 | 0.50 | 0.35 | 0.60 | -0.40 | -40.00% | 0.00 | 1 | 87 | 0.20 | -0.33 | 0.21 | -0.10 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 87.50 | 0.05 | 4.10 | 2.08 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.01 | -0.86 | 0.14 | -0.07 | 10/9/2026 | 10/13/2026 4:00:04 PM EST |
| 90.00 | 3.80 | 5.50 | 4.65 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 9/30/2026 | 10/13/2026 4:00:04 PM EST |
| 92.50 | 6.10 | 7.70 | 6.90 | 7.07 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:04 PM EST |
| 95.00 | 8.00 | 10.70 | 9.35 | 8.21 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.45 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:04 PM EST |
| 97.50 | 10.50 | 13.20 | 11.85 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/13/2026 4:00:04 PM EST |
| 100.00 | 12.90 | 15.90 | 14.40 | % | 0.14 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 105.00 | 18.00 | 21.20 | 19.60 | % | 0.19 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 110.00 | 23.00 | 26.20 | 24.60 | % | 0.22 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 115.00 | 27.90 | 31.20 | 29.55 | % | 0.26 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 120.00 | 32.70 | 36.20 | 34.45 | % | 0.29 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 125.00 | 37.60 | 41.20 | 39.40 | % | 0.32 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 130.00 | 42.60 | 46.20 | 44.40 | % | 0.34 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 135.00 | 47.60 | 51.20 | 49.40 | % | 0.37 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 140.00 | 52.60 | 56.20 | 54.40 | % | 0.39 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST |