Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $84.70 as of 2/20/2026 2:52:35 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 43.10 47.40 45.25 % 1.13 0 0 2.36 1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
42.50 40.60 44.90 42.75 % 1.01 0 0 2.20 1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
45.00 38.20 42.40 40.30 27.85 0.00 0.00% 0.90 0 1 2.05 1.00 0.00 0.00 12/1/2025 2/20/2026 4:00:17 PM EST
47.50 35.70 39.80 37.75 % 0.79 0 0 1.85 1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
50.00 33.20 37.30 35.25 % 0.70 0 0 1.72 1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
55.00 28.20 32.40 30.30 % 0.55 0 0 1.50 1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
60.00 23.30 27.40 25.35 25.50 +14.50 +131.82% 0.42 20 20 1.27 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:17 PM EST
62.50 20.80 25.00 22.90 % 0.37 0 0 1.18 1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
65.00 18.30 21.70 20.00 20.39 +6.69 +48.84% 0.31 1 1 0.92 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:17 PM EST
67.50 15.90 19.90 17.90 17.82 +9.72 +120.00% 0.27 10 17 0.95 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:17 PM EST
70.00 13.40 17.20 15.30 11.20 0.00 0.00% 0.22 0 36 0.82 0.99 0.00 -0.01 2/9/2026 2/20/2026 4:00:17 PM EST
72.50 11.70 14.30 13.00 11.31 0.00 0.00% 0.18 0 87 0.66 0.98 0.00 -0.01 2/13/2026 2/20/2026 4:00:17 PM EST
75.00 9.90 11.00 10.45 10.45 +1.09 +11.65% 0.14 10 207 0.42 0.94 0.01 -0.02 2/20/2026 2/20/2026 4:00:17 PM EST
77.50 7.90 8.60 8.25 8.26 +1.26 +18.00% 0.11 17 445 0.36 0.88 0.03 -0.03 2/20/2026 2/20/2026 4:00:17 PM EST
80.00 5.60 6.40 6.00 6.10 +0.90 +17.31% 0.07 6 633 0.41 0.78 0.04 -0.04 2/20/2026 2/20/2026 4:00:17 PM EST
82.50 3.80 4.10 3.95 4.07 +0.47 +13.06% 0.05 5 312 0.34 0.64 0.06 -0.04 2/20/2026 2/20/2026 4:00:17 PM EST
85.00 2.10 2.40 2.25 2.30 +0.23 +11.12% 0.03 379 5,764 0.28 0.45 0.08 -0.04 2/20/2026 2/20/2026 4:00:17 PM EST
87.50 1.00 1.40 1.20 1.21 +0.11 +10.00% 0.01 1 66 0.26 0.27 0.07 -0.04 2/20/2026 2/20/2026 4:00:17 PM EST
90.00 0.45 0.75 0.60 0.55 +0.05 +10.00% 0.01 1 38 0.25 0.15 0.05 -0.03 2/20/2026 2/20/2026 4:00:17 PM EST
92.50 0.15 1.70 0.93 % 0.01 0 0 0.34 0.07 0.04 -0.02 2/20/2026 4:00:17 PM EST
95.00 0.00 2.25 1.13 0.75 0.00 0.00% 0.01 0 153 0.59 0.02 0.02 -0.01 10/22/2025 2/20/2026 4:00:17 PM EST
100.00 0.00 2.15 1.08 0.25 0.00 0.00% 0.01 0 2 0.71 0.00 0.00 0.00 9/19/2025 2/20/2026 4:00:17 PM EST
105.00 0.00 2.15 1.08 % 0.01 0 0 0.83 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
110.00 0.00 2.15 1.08 % 0.01 0 0 0.93 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
115.00 0.00 1.95 0.98 % 0.01 0 0 1.00 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
120.00 0.00 2.15 1.08 % 0.01 0 0 1.12 0.00 0.00 0.00 2/20/2026 4:00:17 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 0.10 0.05 % 0.00 0 0 1.26 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
42.50 0.00 0.10 0.05 % 0.00 0 0 1.16 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
45.00 0.00 0.10 0.05 % 0.00 0 0 1.08 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
47.50 0.00 2.15 1.08 % 0.02 0 0 1.90 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
50.00 0.00 2.15 1.08 % 0.02 0 0 1.76 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
55.00 0.00 2.15 1.08 % 0.02 0 0 1.52 0.00 0.00 0.00 2/20/2026 4:00:17 PM EST
60.00 0.00 1.60 0.80 0.08 0.00 0.00% 0.01 0 29 1.17 0.00 0.00 0.00 2/10/2026 2/20/2026 4:00:17 PM EST
62.50 0.00 1.00 0.50 0.05 0.00 0.00% 0.01 0 29 0.93 0.00 0.00 0.00 2/13/2026 2/20/2026 4:00:17 PM EST
65.00 0.00 1.35 0.68 0.10 0.00 0.00% 0.01 0 393 0.92 0.00 0.00 0.00 2/17/2026 2/20/2026 4:00:17 PM EST
67.50 0.00 0.20 0.10 0.35 0.00 0.00% 0.00 0 161 0.51 0.00 0.00 0.00 2/6/2026 2/20/2026 4:00:17 PM EST
70.00 0.00 0.20 0.10 0.15 0.00 0.00% 0.00 0 338 0.44 -0.01 0.00 -0.01 2/12/2026 2/20/2026 4:00:17 PM EST
72.50 0.00 1.05 0.53 0.15 0.00 0.00% 0.01 0 288 0.59 -0.01 0.00 -0.01 2/18/2026 2/20/2026 4:00:17 PM EST
75.00 0.10 0.20 0.15 0.12 -0.10 -45.46% 0.00 4 232 0.26 -0.06 0.01 -0.02 2/20/2026 2/20/2026 4:00:17 PM EST
77.50 0.20 0.35 0.28 0.20 -0.30 -60.00% 0.00 3 112 0.24 -0.12 0.03 -0.03 2/20/2026 2/20/2026 4:00:17 PM EST
80.00 0.45 0.65 0.55 0.56 -0.21 -27.28% 0.01 52 422 0.22 -0.22 0.04 -0.04 2/20/2026 2/20/2026 4:00:17 PM EST
82.50 0.90 1.15 1.03 1.00 -0.55 -35.49% 0.01 8 18 0.19 -0.36 0.06 -0.04 2/20/2026 2/20/2026 4:00:17 PM EST
85.00 1.75 2.00 1.88 2.00 -0.35 -14.90% 0.02 2 9 0.15 -0.55 0.08 -0.04 2/20/2026 2/20/2026 4:00:17 PM EST
87.50 3.10 3.50 3.30 4.80 0.00 0.00% 0.04 0 1 0.12 -0.73 0.07 -0.04 2/18/2026 2/20/2026 4:00:17 PM EST
90.00 4.10 6.30 5.20 % 0.06 0 0 0.36 -0.85 0.05 -0.03 2/20/2026 4:00:17 PM EST
92.50 6.30 8.80 7.55 % 0.08 0 0 0.44 -0.93 0.04 -0.02 2/20/2026 4:00:17 PM EST
95.00 8.50 11.20 9.85 % 0.10 0 0 0.50 -0.98 0.02 -0.01 2/20/2026 4:00:17 PM EST
100.00 12.90 17.00 14.95 26.63 0.00 0.00% 0.15 0 0 0.73 -1.00 0.00 0.00 8/25/2025 2/20/2026 4:00:17 PM EST
105.00 17.90 22.00 19.95 % 0.19 0 0 0.85 -1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
110.00 22.90 27.00 24.95 % 0.23 0 0 0.96 -1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
115.00 27.90 32.00 29.95 % 0.26 0 0 1.06 -1.00 0.00 0.00 2/20/2026 4:00:17 PM EST
120.00 32.90 37.00 34.95 % 0.29 0 0 1.15 -1.00 0.00 0.00 2/20/2026 4:00:17 PM EST