Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $90.12 as of 7/12/2026 8:39:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 46.90 | 50.10 | 48.50 | 42.45 | 0.00 | 0.00% | 1.14 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 4:00:09 PM EST |
| 45.00 | 44.40 | 47.80 | 46.10 | % | 1.02 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 47.50 | 41.90 | 45.10 | 43.50 | % | 0.92 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 50.00 | 39.40 | 42.80 | 41.10 | % | 0.82 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 55.00 | 34.40 | 37.80 | 36.10 | % | 0.66 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 60.00 | 29.40 | 32.80 | 31.10 | % | 0.52 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 65.00 | 24.40 | 28.20 | 26.30 | % | 0.40 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 70.00 | 19.30 | 22.60 | 20.95 | 20.70 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/13/2026 4:00:09 PM EST |
| 75.00 | 14.60 | 17.00 | 15.80 | 11.27 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.57 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 4:00:09 PM EST |
| 77.50 | 12.60 | 15.10 | 13.85 | % | 0.18 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 80.00 | 10.10 | 12.40 | 11.25 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.36 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 82.50 | 7.60 | 9.70 | 8.65 | 6.55 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 85.00 | 5.20 | 7.20 | 6.20 | 7.30 | +1.06 | +16.99% | 0.07 | 5 | 235 | 0.86 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 87.50 | 3.80 | 4.20 | 4.00 | 4.01 | +0.81 | +25.32% | 0.05 | 5 | 110 | 0.50 | 0.89 | 0.07 | -0.06 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 90.00 | 1.60 | 2.20 | 1.90 | 1.89 | +0.39 | +26.00% | 0.02 | 15 | 500 | 0.30 | 0.68 | 0.13 | -0.11 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 92.50 | 0.10 | 0.60 | 0.35 | 0.50 | -0.07 | -12.29% | 0.00 | 17 | 796 | 0.21 | 0.34 | 0.13 | -0.12 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.42 | 0.10 | 0.06 | -0.06 | 7/9/2026 | 7/13/2026 4:00:09 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.02 | 0.01 | -0.01 | 6/2/2026 | 7/13/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.37 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.77 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/13/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 4:00:09 PM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.88 | +0.36 | +69.24% | 0.01 | 3 | 42 | 1.59 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.97 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 449 | 1.26 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:09 PM EST |
| 87.50 | 0.05 | 0.50 | 0.28 | 0.52 | +0.07 | +15.56% | 0.00 | 1 | 48 | 0.36 | -0.11 | 0.07 | -0.06 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 90.00 | 0.15 | 1.20 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 7 | 10 | 0.30 | -0.32 | 0.13 | -0.11 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 92.50 | 0.75 | 2.75 | 1.75 | 1.75 | -2.75 | -61.12% | 0.02 | 1 | 661 | 0.53 | -0.66 | 0.13 | -0.12 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 95.00 | 3.40 | 4.80 | 4.10 | 5.48 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.62 | -0.90 | 0.06 | -0.06 | 5/27/2026 | 7/13/2026 4:00:09 PM EST |
| 97.50 | 5.40 | 7.40 | 6.40 | % | 0.07 | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 7/13/2026 4:00:09 PM EST | |||
| 100.00 | 7.60 | 10.70 | 9.15 | % | 0.09 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 105.00 | 12.40 | 14.80 | 13.60 | % | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 110.00 | 17.20 | 20.60 | 18.90 | % | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 115.00 | 22.40 | 25.60 | 24.00 | % | 0.21 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 120.00 | 27.40 | 30.60 | 29.00 | % | 0.24 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST | |||
| 125.00 | 32.40 | 35.60 | 34.00 | % | 0.27 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:09 PM EST |