Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $32.99 as of 12/15/2025 1:08:10 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 | 10.30 | 14.60 | 12.45 | % | 0.62 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 23.00 | 7.80 | 11.20 | 9.50 | % | 0.41 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 24.00 | 6.70 | 10.00 | 8.35 | % | 0.35 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 25.00 | 5.70 | 9.70 | 7.70 | % | 0.31 | 0 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 26.00 | 5.20 | 8.00 | 6.60 | % | 0.25 | 0 | 0 | 0.97 | 0.98 | 0.01 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 27.00 | 4.20 | 7.10 | 5.65 | % | 0.21 | 0 | 0 | 0.90 | 0.96 | 0.02 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 28.00 | 3.50 | 6.10 | 4.80 | % | 0.17 | 0 | 0 | 0.81 | 0.92 | 0.04 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 29.00 | 2.40 | 5.20 | 3.80 | % | 0.13 | 0 | 0 | 0.74 | 0.86 | 0.06 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 30.00 | 1.55 | 4.30 | 2.93 | % | 0.10 | 0 | 0 | 0.66 | 0.79 | 0.08 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 31.00 | 1.90 | 2.15 | 2.03 | 2.72 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | 0.70 | 0.11 | -0.01 | 12/11/2025 | 12/15/2025 11:58:53 AM EST |
| 32.00 | 1.20 | 1.50 | 1.35 | % | 0.04 | 0 | 0 | 0.25 | 0.58 | 0.12 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 33.00 | 0.65 | 0.95 | 0.80 | % | 0.02 | 0 | 0 | 0.24 | 0.45 | 0.13 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 34.00 | 0.35 | 0.65 | 0.50 | % | 0.01 | 0 | 0 | 0.48 | 0.32 | 0.13 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 35.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.24 | 0.20 | 0.10 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 36.00 | 0.10 | 0.40 | 0.25 | 0.19 | % | 0.01 | 30 | 0 | 0.27 | 0.11 | 0.07 | -0.01 | 12/15/2025 | 12/15/2025 11:58:53 AM EST | |
| 37.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.05 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.03 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.79 | -0.01 | 0.01 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.01 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.02 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 28.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.04 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 29.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.27 | -0.14 | 0.06 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 30.00 | 0.30 | 0.45 | 0.38 | % | 0.01 | 0 | 0 | 0.27 | -0.21 | 0.08 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 31.00 | 0.40 | 0.65 | 0.53 | 0.55 | % | 0.02 | 2 | 0 | 0.25 | -0.30 | 0.11 | -0.01 | 12/15/2025 | 12/15/2025 11:58:53 AM EST | |
| 32.00 | 0.75 | 1.00 | 0.88 | 0.63 | % | 0.03 | 1 | 0 | 0.43 | -0.42 | 0.12 | -0.01 | 12/15/2025 | 12/15/2025 11:58:53 AM EST | |
| 33.00 | 1.15 | 1.50 | 1.33 | % | 0.04 | 0 | 0 | 0.23 | -0.55 | 0.13 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 34.00 | 1.85 | 2.15 | 2.00 | 1.90 | % | 0.06 | 2 | 0 | 0.25 | -0.68 | 0.13 | -0.01 | 12/15/2025 | 12/15/2025 11:58:53 AM EST | |
| 35.00 | 2.45 | 3.30 | 2.88 | % | 0.08 | 0 | 0 | 0.36 | -0.80 | 0.10 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 36.00 | 2.40 | 5.00 | 3.70 | % | 0.10 | 0 | 0 | 0.60 | -0.89 | 0.07 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 37.00 | 3.30 | 6.00 | 4.65 | % | 0.13 | 0 | 0 | 0.66 | -0.93 | 0.05 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 38.00 | 4.30 | 7.00 | 5.65 | % | 0.15 | 0 | 0 | 0.72 | -0.96 | 0.03 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 39.00 | 4.50 | 8.50 | 6.50 | % | 0.17 | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 40.00 | 6.10 | 9.20 | 7.65 | % | 0.19 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 41.00 | 6.90 | 10.50 | 8.70 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 42.00 | 7.50 | 11.50 | 9.50 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 43.00 | 8.50 | 12.40 | 10.45 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 45.00 | 11.10 | 14.20 | 12.65 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST |