Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $69.42 as of 3/31/2025 3:37:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 13.90 | 17.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 60.00 | 8.90 | 11.90 | 12.65 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.96 | 0.01 | -0.03 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 65.00 | 5.70 | 7.00 | 7.50 | 0.00 | 0.00% | 0 | 21 | 0.51 | 0.85 | 0.04 | -0.05 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 70.00 | 1.05 | 2.25 | 2.22 | 0.00 | 0.00% | 0 | 62 | 0.23 | 0.55 | 0.08 | -0.06 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 72.50 | 0.45 | 1.05 | 1.10 | -0.05 | -4.35% | 25 | 165 | 0.25 | 0.34 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 75.00 | 0.30 | 0.45 | 0.30 | -0.09 | -23.08% | 1 | 214 | 0.29 | 0.16 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 2,836 | 0.41 | 0.06 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.03 | -0.07 | -70.00% | 6 | 285 | 0.30 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 84 | 0.40 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 52 | 0.65 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 0.65 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | 0.05 | % | 1 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 60.00 | 0.05 | 0.35 | 0.10 | -0.12 | -54.55% | 1 | 32 | 0.50 | -0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 65.00 | 0.35 | 0.80 | 0.40 | +0.10 | +33.34% | 8 | 332 | 0.41 | -0.15 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 70.00 | 1.60 | 1.90 | 1.70 | -0.40 | -19.05% | 5 | 1,191 | 0.33 | -0.45 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 72.50 | 3.00 | 3.20 | 3.30 | +1.01 | +44.11% | 20 | 744 | 0.31 | -0.66 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 75.00 | 4.80 | 5.20 | 4.70 | -0.72 | -13.29% | 5 | 290 | 0.29 | -0.84 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 77.50 | 5.70 | 9.00 | 4.60 | 0.00 | 0.00% | 0 | 52 | 0.34 | -0.94 | 0.03 | -0.02 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 80.00 | 7.60 | 11.50 | 3.60 | 0.00 | 0.00% | 0 | 71 | 0.35 | -0.98 | 0.01 | -0.01 | 3/6/2025 | 3/31/2025 4:00:01 PM EST |
| 82.50 | 11.50 | 13.90 | 10.50 | 0.00 | 0.00% | 0 | 36 | 0.50 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 85.00 | 13.70 | 16.40 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 87.50 | 15.10 | 19.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 90.00 | 18.70 | 21.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 95.00 | 22.60 | 26.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 100.00 | 27.60 | 31.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 105.00 | 32.60 | 36.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 110.00 | 37.60 | 41.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 115.00 | 42.60 | 46.50 | 43.30 | 0.00 | 0.00% | 0 | 3 | 1.93 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |