Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $76.14 as of 7/25/2025 12:34:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 19.40 | 23.20 | 21.30 | % | 0.39 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 60.00 | 14.40 | 18.50 | 16.45 | % | 0.27 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 65.00 | 10.20 | 13.30 | 11.75 | % | 0.18 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 70.00 | 6.10 | 7.60 | 6.85 | % | 0.10 | 0 | 0 | 0.33 | 0.95 | 0.04 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 72.50 | 2.90 | 5.10 | 4.00 | % | 0.06 | 0 | 0 | 0.45 | 0.81 | 0.07 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 75.00 | 2.65 | 2.80 | 2.73 | 2.61 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.31 | 0.61 | 0.10 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 77.50 | 1.30 | 1.55 | 1.43 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.27 | 0.36 | 0.10 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 80.00 | 0.40 | 0.70 | 0.55 | 0.58 | -0.04 | -6.46% | 0.01 | 17 | 190 | 0.26 | 0.16 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 82.50 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 1,273 | 0.24 | 0.05 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 908 | 0.38 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.38 | -0.05 | 0.04 | -0.01 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 72.50 | 0.50 | 0.65 | 0.58 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.26 | -0.19 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 75.00 | 1.15 | 1.35 | 1.25 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.23 | -0.39 | 0.10 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 77.50 | 2.30 | 2.55 | 2.43 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.21 | -0.64 | 0.10 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 80.00 | 4.00 | 4.30 | 4.15 | 4.30 | +1.00 | +30.31% | 0.05 | 4 | 64 | 0.37 | -0.84 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 82.50 | 5.40 | 7.50 | 6.45 | 3.19 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.40 | -0.95 | 0.03 | -0.01 | 7/16/2025 | 7/25/2025 11:58:54 AM EST |
| 85.00 | 7.10 | 10.30 | 8.70 | % | 0.10 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 87.50 | 9.50 | 12.60 | 11.05 | % | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 90.00 | 12.40 | 14.80 | 13.60 | % | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 95.00 | 17.00 | 20.90 | 18.95 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 100.00 | 22.00 | 25.90 | 23.95 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 105.00 | 27.00 | 30.90 | 28.95 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 110.00 | 32.00 | 35.90 | 33.95 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 115.00 | 37.00 | 40.90 | 38.95 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 120.00 | 42.00 | 45.90 | 43.95 | % | 0.37 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |