Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $33.57 as of 11/14/2025 9:04:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.30 | 15.50 | 13.40 | % | 0.67 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 22.00 | 9.40 | 13.30 | 11.35 | % | 0.52 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 23.00 | 8.40 | 12.20 | 10.30 | % | 0.45 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 24.00 | 7.40 | 10.70 | 9.05 | % | 0.38 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 25.00 | 6.40 | 10.00 | 8.20 | % | 0.33 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 26.00 | 5.40 | 9.00 | 7.20 | % | 0.28 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 27.00 | 4.50 | 7.80 | 6.15 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 28.00 | 3.50 | 7.30 | 5.40 | % | 0.19 | 0 | 0 | 0.91 | 0.98 | 0.03 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 29.00 | 2.60 | 6.30 | 4.45 | % | 0.15 | 0 | 0 | 0.82 | 0.95 | 0.05 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 30.00 | 1.70 | 4.20 | 2.95 | % | 0.10 | 0 | 0 | 0.44 | 0.85 | 0.07 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 31.00 | 0.85 | 4.20 | 2.53 | % | 0.08 | 0 | 0 | 0.60 | 0.79 | 0.09 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 32.00 | 1.85 | 2.65 | 2.25 | % | 0.07 | 0 | 0 | 0.30 | 0.69 | 0.11 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 33.00 | 1.30 | 1.55 | 1.43 | 1.49 | % | 0.04 | 1 | 0 | 0.25 | 0.57 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 34.00 | 0.75 | 1.15 | 0.95 | 0.76 | % | 0.03 | 1 | 0 | 0.25 | 0.44 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 35.00 | 0.45 | 0.90 | 0.68 | % | 0.02 | 0 | 0 | 0.26 | 0.31 | 0.12 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 36.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.24 | 0.22 | 0.10 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.32 | 0.13 | 0.07 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 38.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.33 | 0.09 | 0.05 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.03 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.02 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.03 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 0.95 | -0.05 | 0.05 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 30.00 | 0.10 | 0.60 | 0.35 | % | 0.01 | 0 | 0 | 0.31 | -0.15 | 0.07 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.34 | -0.21 | 0.09 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 32.00 | 0.40 | 0.90 | 0.65 | % | 0.02 | 0 | 0 | 0.26 | -0.31 | 0.11 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 33.00 | 0.60 | 1.25 | 0.93 | % | 0.03 | 0 | 0 | 0.23 | -0.43 | 0.13 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 34.00 | 1.40 | 1.80 | 1.60 | % | 0.05 | 0 | 0 | 0.26 | -0.56 | 0.13 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 35.00 | 1.90 | 2.45 | 2.18 | % | 0.06 | 0 | 0 | 0.25 | -0.69 | 0.12 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 36.00 | 2.05 | 5.20 | 3.63 | % | 0.10 | 0 | 0 | 0.75 | -0.78 | 0.10 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 37.00 | 2.75 | 6.10 | 4.43 | % | 0.12 | 0 | 0 | 0.80 | -0.87 | 0.07 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 38.00 | 3.50 | 7.10 | 5.30 | % | 0.14 | 0 | 0 | 0.87 | -0.91 | 0.05 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 39.00 | 4.70 | 8.10 | 6.40 | % | 0.16 | 0 | 0 | 0.92 | -0.96 | 0.03 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 40.00 | 5.50 | 9.00 | 7.25 | % | 0.18 | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 41.00 | 6.70 | 10.00 | 8.35 | % | 0.20 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 42.00 | 7.40 | 11.00 | 9.20 | % | 0.22 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST |