Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $93.86 as of 8/28/2026 4:12:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.00 | 51.20 | 49.10 | % | 1.09 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 47.50 | 44.60 | 48.70 | 46.65 | 44.00 | 0.00 | 0.00% | 0.98 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:02 PM EST |
| 50.00 | 42.00 | 46.20 | 44.10 | 32.98 | 0.00 | 0.00% | 0.88 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 8/28/2026 4:00:02 PM EST |
| 55.00 | 37.00 | 40.90 | 38.95 | % | 0.71 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 60.00 | 32.10 | 35.90 | 34.00 | 35.20 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:02 PM EST |
| 62.50 | 29.60 | 33.70 | 31.65 | 25.59 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/28/2026 4:00:02 PM EST |
| 65.00 | 27.10 | 31.20 | 29.15 | % | 0.45 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 67.50 | 24.60 | 28.70 | 26.65 | % | 0.39 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 70.00 | 22.10 | 26.10 | 24.10 | 24.48 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:02 PM EST |
| 72.50 | 19.60 | 23.80 | 21.70 | % | 0.30 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 75.00 | 17.10 | 20.90 | 19.00 | 21.44 | 0.00 | 0.00% | 0.25 | 0 | 2,501 | 0.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:02 PM EST |
| 77.50 | 14.60 | 18.80 | 16.70 | 17.31 | 0.00 | 0.00% | 0.22 | 0 | 67 | 0.91 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 80.00 | 13.00 | 15.70 | 14.35 | 14.40 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.69 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:02 PM EST |
| 82.50 | 9.80 | 13.10 | 11.45 | 13.39 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.58 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:02 PM EST |
| 85.00 | 8.40 | 10.70 | 9.55 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 109 | 0.51 | 0.99 | 0.01 | -0.02 | 8/27/2026 | 8/28/2026 4:00:02 PM EST |
| 87.50 | 6.00 | 8.30 | 7.15 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 338 | 0.44 | 0.97 | 0.02 | -0.03 | 8/21/2026 | 8/28/2026 4:00:02 PM EST |
| 90.00 | 4.30 | 5.10 | 4.70 | 4.32 | -0.95 | -18.03% | 0.05 | 1 | 3,822 | 0.23 | 0.87 | 0.05 | -0.04 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 92.50 | 1.95 | 4.60 | 3.28 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 2,154 | 0.39 | 0.71 | 0.09 | -0.05 | 8/26/2026 | 8/28/2026 4:00:02 PM EST |
| 95.00 | 1.20 | 1.55 | 1.38 | 1.35 | -0.05 | -3.58% | 0.01 | 72 | 2,068 | 0.18 | 0.45 | 0.11 | -0.04 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 97.50 | 0.45 | 0.80 | 0.63 | 0.50 | -0.05 | -9.10% | 0.01 | 22 | 416 | 0.19 | 0.23 | 0.08 | -0.03 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 100.00 | 0.10 | 0.75 | 0.43 | 0.20 | -0.40 | -66.67% | 0.00 | 2 | 735 | 0.22 | 0.10 | 0.04 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.25 | 0.01 | 0.01 | 0.00 | 8/27/2026 | 8/28/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.74 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/28/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/28/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.39 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/28/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.28 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 601 | 0.93 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/28/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.80 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.60 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/28/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.36 | -0.01 | 0.01 | -0.02 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.58 | -0.03 | 0.02 | -0.03 | 8/21/2026 | 8/28/2026 4:00:02 PM EST |
| 90.00 | 0.30 | 0.55 | 0.43 | 0.49 | -0.01 | -2.00% | 0.00 | 2 | 166 | 0.21 | -0.13 | 0.05 | -0.04 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 92.50 | 0.65 | 1.20 | 0.93 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.19 | -0.29 | 0.09 | -0.05 | 8/27/2026 | 8/28/2026 4:00:02 PM EST |
| 95.00 | 0.95 | 2.40 | 1.68 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.15 | -0.55 | 0.11 | -0.04 | 8/27/2026 | 8/28/2026 4:00:02 PM EST |
| 97.50 | 2.40 | 5.10 | 3.75 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.37 | -0.77 | 0.08 | -0.03 | 8/21/2026 | 8/28/2026 4:00:02 PM EST |
| 100.00 | 5.30 | 7.20 | 6.25 | 3.98 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.41 | -0.90 | 0.04 | -0.02 | 8/21/2026 | 8/28/2026 4:00:02 PM EST |
| 105.00 | 9.00 | 13.10 | 11.05 | % | 0.11 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 110.00 | 13.90 | 18.10 | 16.00 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 115.00 | 19.00 | 23.10 | 21.05 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST |