Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $73.78 as of 11/20/2024 3:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.50 | 36.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 42.50 | 29.00 | 33.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 45.00 | 26.50 | 31.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 47.50 | 24.30 | 29.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 50.00 | 21.70 | 26.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 55.00 | 16.60 | 21.40 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:38 PM EST |
| 60.00 | 13.50 | 16.00 | 19.20 | 0.00 | 0.00% | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 10/24/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 8.60 | 10.90 | 8.40 | 0.00 | 0.00% | 0 | 21 | 0.31 | 0.95 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 67.50 | 5.60 | 7.90 | % | 0 | 0 | 0.31 | 0.89 | 0.03 | -0.03 | 11/20/2024 3:59:38 PM EST | |||
| 70.00 | 4.10 | 5.40 | 7.29 | 0.00 | 0.00% | 0 | 15 | 0.27 | 0.80 | 0.05 | -0.03 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 72.50 | 2.60 | 2.80 | 2.80 | +0.50 | +21.74% | 88 | 458 | 0.22 | 0.64 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 1.20 | 1.55 | 1.20 | -0.08 | -6.25% | 53 | 1,197 | 0.22 | 0.42 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 77.50 | 0.50 | 0.70 | 0.72 | +0.02 | +2.86% | 20 | 744 | 0.22 | 0.24 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 0.15 | 0.30 | 0.20 | -0.09 | -31.04% | 408 | 2,395 | 0.22 | 0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 82.50 | 0.00 | 0.35 | 0.10 | -0.01 | -9.10% | 23 | 1,540 | 0.25 | 0.07 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 0.05 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 511 | 0.34 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 87.50 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 590 | 0.47 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1,161 | 0.45 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 92.50 | 0.00 | 1.45 | 0.08 | 0.00 | 0.00% | 0 | 313 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 95.00 | 0.00 | 1.45 | 0.22 | 0.00 | 0.00% | 0 | 352 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 97.50 | 0.00 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 267 | 0.84 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:38 PM EST |
| 100.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 85 | 0.47 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:38 PM EST |
| 105.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:38 PM EST |
| 110.00 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:38 PM EST |
| 115.00 | 0.00 | 1.45 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:38 PM EST |
| 120.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:38 PM EST |
| 125.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 32 | 1.21 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 11/20/2024 3:59:38 PM EST |
| 130.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:38 PM EST |
| 135.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 42.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,897 | 0.77 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 47.50 | 0.00 | 1.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 96 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 124 | 0.61 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:38 PM EST |
| 60.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 249 | 0.48 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 133 | 0.26 | -0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 67.50 | 0.20 | 0.40 | 0.32 | +0.07 | +28.00% | 12 | 110 | 0.27 | -0.11 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 0.45 | 0.65 | 0.68 | +0.03 | +4.62% | 345 | 615 | 0.23 | -0.20 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 72.50 | 1.10 | 1.40 | 1.17 | -0.14 | -10.69% | 31 | 1,733 | 0.22 | -0.36 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 2.25 | 2.60 | 2.55 | -0.18 | -6.60% | 74 | 786 | 0.21 | -0.58 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 77.50 | 3.50 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 991 | 0.19 | -0.76 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 4.50 | 8.30 | 5.80 | 0.00 | 0.00% | 0 | 1,247 | 0.24 | -0.87 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 82.50 | 8.30 | 9.70 | 5.60 | 0.00 | 0.00% | 0 | 76 | 0.30 | -0.93 | 0.03 | -0.01 | 11/12/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 10.40 | 11.70 | 6.70 | 0.00 | 0.00% | 0 | 187 | 0.36 | -0.98 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:38 PM EST |
| 87.50 | 11.70 | 16.30 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 14.00 | 18.70 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:38 PM EST |
| 92.50 | 16.50 | 21.10 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:38 PM EST |
| 95.00 | 19.00 | 23.70 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 3:59:38 PM EST |
| 97.50 | 21.50 | 26.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 100.00 | 24.20 | 28.80 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 11/20/2024 3:59:38 PM EST |
| 105.00 | 29.10 | 33.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 110.00 | 34.00 | 38.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 115.00 | 39.10 | 43.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 120.00 | 44.20 | 48.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 125.00 | 49.00 | 53.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 130.00 | 54.10 | 58.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 135.00 | 59.10 | 63.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |