Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $81.21 as of 5/30/2025 5:15:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.80 | 43.90 | 32.20 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:57 PM EST |
| 42.50 | 37.30 | 41.40 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 35.00 | 38.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 47.50 | 32.30 | 36.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 29.80 | 33.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 25.00 | 28.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 60.00 | 20.00 | 24.00 | 14.70 | 0.00 | 0.00% | 0 | 12 | 1.37 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:57 PM EST |
| 62.50 | 17.40 | 21.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 15.10 | 19.00 | 12.80 | 0.00 | 0.00% | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:57 PM EST |
| 67.50 | 12.50 | 16.50 | 7.50 | 0.00 | 0.00% | 0 | 14 | 1.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 10.00 | 12.80 | 12.53 | 0.00 | 0.00% | 0 | 473 | 0.63 | 0.99 | 0.01 | -0.01 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 72.50 | 7.70 | 10.50 | 8.90 | 0.00 | 0.00% | 0 | 188 | 0.57 | 0.98 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 6.20 | 9.10 | 7.39 | -0.86 | -10.43% | 2 | 423 | 0.65 | 0.92 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 77.50 | 3.20 | 5.40 | 4.85 | +0.45 | +10.23% | 1 | 1,002 | 0.19 | 0.83 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 2.70 | 2.85 | 3.10 | +0.29 | +10.32% | 5 | 1,667 | 0.23 | 0.67 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 82.50 | 1.20 | 1.35 | 1.35 | +0.10 | +8.00% | 31 | 1,798 | 0.21 | 0.44 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 85.00 | 0.25 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 3,273 | 0.19 | 0.22 | 0.08 | -0.03 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 87.50 | 0.10 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 459 | 0.27 | 0.08 | 0.04 | -0.02 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 236 | 0.26 | 0.02 | 0.02 | -0.01 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.05 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.85 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:57 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 | 0.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 1.55 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 47 | 0.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 855 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 362 | 0.51 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 638 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,421 | 0.38 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 72.50 | 0.05 | 1.45 | 0.22 | 0.00 | 0.00% | 0 | 229 | 0.45 | -0.02 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 0.15 | 0.25 | 0.17 | -0.09 | -34.62% | 5 | 611 | 0.26 | -0.08 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 77.50 | 0.15 | 0.45 | 0.40 | -0.25 | -38.47% | 2 | 1,059 | 0.27 | -0.17 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 0.80 | 1.30 | 0.87 | -0.31 | -26.28% | 25 | 310 | 0.22 | -0.33 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 82.50 | 0.90 | 2.00 | 1.95 | -0.87 | -30.86% | 6 | 37 | 0.20 | -0.56 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 85.00 | 3.30 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 33 | 0.22 | -0.78 | 0.08 | -0.03 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 87.50 | 3.80 | 7.60 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.92 | 0.04 | -0.02 | 4/11/2025 | 5/30/2025 3:59:57 PM EST |
| 90.00 | 6.20 | 10.10 | % | 0 | 0 | 0.62 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 95.00 | 11.20 | 15.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 100.00 | 16.20 | 20.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 105.00 | 21.20 | 25.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 110.00 | 26.20 | 30.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 115.00 | 31.20 | 35.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 120.00 | 36.20 | 40.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |