Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $91.57 as of 5/29/2026 4:02:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.50 | 51.50 | 49.50 | % | 1.24 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 42.50 | 45.00 | 49.00 | 47.00 | % | 1.11 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 45.00 | 42.40 | 46.50 | 44.45 | % | 0.99 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 47.50 | 39.90 | 44.00 | 41.95 | % | 0.88 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 50.00 | 37.40 | 41.60 | 39.50 | % | 0.79 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 55.00 | 32.40 | 36.70 | 34.55 | % | 0.63 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 60.00 | 27.40 | 31.70 | 29.55 | 27.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 3:59:59 PM EST |
| 62.50 | 25.90 | 29.10 | 27.50 | % | 0.44 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 65.00 | 23.40 | 26.60 | 25.00 | % | 0.38 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 67.50 | 20.70 | 24.10 | 22.40 | % | 0.33 | 0 | 7 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 70.00 | 17.50 | 21.60 | 19.55 | % | 0.28 | 0 | 19 | 1.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 72.50 | 15.90 | 19.20 | 17.55 | 14.25 | 0.00 | 0.00% | 0.24 | 0 | 179 | 1.03 | 0.99 | 0.00 | -0.02 | 5/14/2026 | 5/29/2026 3:59:59 PM EST |
| 75.00 | 14.40 | 16.70 | 15.55 | 11.47 | 0.00 | 0.00% | 0.21 | 0 | 281 | 0.92 | 0.98 | 0.01 | -0.03 | 5/20/2026 | 5/29/2026 3:59:59 PM EST |
| 77.50 | 11.90 | 14.20 | 13.05 | 13.76 | +1.06 | +8.35% | 0.17 | 1 | 177 | 0.81 | 0.96 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 80.00 | 9.50 | 11.80 | 10.65 | 10.75 | -0.15 | -1.38% | 0.13 | 1 | 268 | 0.71 | 0.91 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 82.50 | 7.20 | 9.60 | 8.40 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 350 | 0.65 | 0.86 | 0.03 | -0.06 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 85.00 | 5.10 | 6.20 | 5.65 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 619 | 0.34 | 0.78 | 0.04 | -0.06 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 87.50 | 3.20 | 3.70 | 3.45 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 1,000 | 0.27 | 0.66 | 0.06 | -0.07 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 90.00 | 1.80 | 2.25 | 2.03 | 2.40 | -0.41 | -14.60% | 0.02 | 11 | 4,072 | 0.26 | 0.49 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 92.50 | 0.85 | 1.45 | 1.15 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 2,693 | 0.27 | 0.31 | 0.07 | -0.05 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 95.00 | 0.35 | 0.85 | 0.60 | 0.71 | -0.12 | -14.46% | 0.01 | 1 | 194 | 0.27 | 0.19 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.10 | 0.03 | -0.03 | 5/29/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 22 | 0.37 | 0.05 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 0.57 | 0.01 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.92 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.33 | -94.29% | 0.01 | 3 | 330 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/29/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.64 | -0.01 | 0.00 | -0.02 | 5/4/2026 | 5/29/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.52 | -0.02 | 0.01 | -0.03 | 5/20/2026 | 5/29/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.48 | -0.04 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 80.00 | 0.15 | 0.45 | 0.30 | 0.21 | -0.20 | -48.78% | 0.00 | 49 | 575 | 0.37 | -0.09 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 82.50 | 0.40 | 0.75 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.35 | -0.14 | 0.03 | -0.06 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 85.00 | 0.65 | 1.20 | 0.93 | 0.70 | +0.05 | +7.70% | 0.01 | 1 | 1,412 | 0.32 | -0.22 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 87.50 | 1.20 | 1.45 | 1.33 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.27 | -0.34 | 0.06 | -0.07 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 90.00 | 1.90 | 2.55 | 2.23 | 2.20 | +0.30 | +15.79% | 0.02 | 7 | 79 | 0.24 | -0.51 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 92.50 | 3.60 | 4.30 | 3.95 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 611 | 0.26 | -0.69 | 0.07 | -0.05 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 95.00 | 3.90 | 6.40 | 5.15 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.35 | -0.81 | 0.05 | -0.04 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 97.50 | 6.20 | 8.60 | 7.40 | % | 0.08 | 0 | 0 | 0.38 | -0.90 | 0.03 | -0.03 | 5/29/2026 3:59:59 PM EST | |||
| 100.00 | 8.60 | 11.80 | 10.20 | % | 0.10 | 0 | 0 | 0.58 | -0.95 | 0.02 | -0.02 | 5/29/2026 3:59:59 PM EST | |||
| 105.00 | 13.60 | 16.80 | 15.20 | % | 0.14 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 110.00 | 18.50 | 22.80 | 20.65 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST |