Options Chain for CANADIAN PACIFIC KANSAS CITY COM (CP) - $75.71 as of 9/12/2025 3:24:56 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 | 33.30 | 37.20 | 35.25 | % | 0.88 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 42.50 | 30.80 | 34.70 | 32.75 | % | 0.77 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 45.00 | 28.30 | 32.20 | 30.25 | % | 0.67 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 47.50 | 25.80 | 29.60 | 27.70 | % | 0.58 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 50.00 | 23.30 | 26.80 | 25.05 | 32.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:55 PM EST |
| 55.00 | 18.30 | 22.00 | 20.15 | % | 0.37 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 60.00 | 13.40 | 17.20 | 15.30 | % | 0.26 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 62.50 | 12.10 | 14.30 | 13.20 | % | 0.21 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 65.00 | 8.50 | 11.40 | 9.95 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:55 PM EST |
| 67.50 | 7.20 | 8.90 | 8.05 | 6.85 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.98 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:55 PM EST |
| 70.00 | 4.00 | 6.70 | 5.35 | 5.44 | -0.26 | -4.57% | 0.08 | 2 | 59 | 0.87 | 0.97 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 72.50 | 2.80 | 3.20 | 3.00 | 3.00 | -1.70 | -36.17% | 0.04 | 1 | 421 | 0.35 | 0.87 | 0.08 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 75.00 | 0.95 | 1.10 | 1.03 | 1.09 | -0.01 | -0.91% | 0.01 | 6 | 386 | 0.22 | 0.54 | 0.17 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 77.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 435 | 0.23 | 0.14 | 0.11 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.20 | -83.34% | 0.00 | 11 | 855 | 0.33 | 0.01 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 0.59 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 5 | 2,904 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 921 | 1.55 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.30 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.93 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.78 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 373 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.35 | -0.03 | 0.02 | -0.03 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 72.50 | 0.15 | 0.50 | 0.33 | 0.20 | -0.05 | -20.00% | 0.00 | 5 | 370 | 0.24 | -0.13 | 0.08 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 75.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.15 | +21.43% | 0.01 | 3 | 5,666 | 0.22 | -0.46 | 0.17 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 77.50 | 2.20 | 2.65 | 2.43 | 3.07 | 0.00 | 0.00% | 0.03 | 0 | 233 | 0.26 | -0.86 | 0.11 | -0.04 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 4.40 | 5.00 | 4.70 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 515 | 0.37 | -0.99 | 0.02 | -0.01 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 82.50 | 6.10 | 7.70 | 6.90 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 8.60 | 10.10 | 9.35 | 9.55 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.67 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 87.50 | 10.30 | 13.10 | 11.70 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 90.00 | 13.20 | 15.60 | 14.40 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 17.80 | 21.80 | 19.80 | % | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 100.00 | 22.80 | 26.80 | 24.80 | % | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 105.00 | 28.80 | 31.40 | 30.10 | % | 0.29 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 110.00 | 32.90 | 36.40 | 34.65 | % | 0.32 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 115.00 | 37.80 | 41.60 | 39.70 | 41.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 3:59:55 PM EST |