Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $31.19 as of 9/15/2025 2:49:49 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 | 10.00 | 13.80 | 11.90 | % | 0.59 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 21.00 | 9.00 | 12.80 | 10.90 | % | 0.52 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 22.00 | 8.00 | 12.00 | 10.00 | % | 0.45 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 23.00 | 7.60 | 10.80 | 9.20 | % | 0.40 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 24.00 | 6.80 | 9.80 | 8.30 | % | 0.35 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 25.00 | 5.40 | 8.80 | 7.10 | % | 0.28 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 26.00 | 5.10 | 7.80 | 6.45 | % | 0.25 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 27.00 | 3.50 | 6.30 | 4.90 | % | 0.18 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 28.00 | 2.60 | 6.00 | 4.30 | % | 0.15 | 0 | 0 | 0.73 | 0.99 | 0.03 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 29.00 | 1.35 | 5.00 | 3.18 | % | 0.11 | 0 | 0 | 0.85 | 0.94 | 0.10 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 30.00 | 1.65 | 2.45 | 2.05 | % | 0.07 | 0 | 0 | 0.35 | 0.80 | 0.13 | -0.01 | 9/15/2025 2:59:09 PM EST | |||
| 31.00 | 1.45 | 1.60 | 1.53 | 1.30 | % | 0.05 | 2 | 0 | 0.27 | 0.66 | 0.15 | -0.01 | 9/15/2025 | 9/15/2025 2:59:09 PM EST | |
| 32.00 | 0.80 | 1.10 | 0.95 | 0.55 | -0.05 | -8.34% | 0.03 | 2 | 16 | 0.25 | 0.50 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 2:59:09 PM EST |
| 33.00 | 0.50 | 0.85 | 0.68 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.26 | 0.34 | 0.15 | -0.01 | 9/12/2025 | 9/15/2025 2:59:09 PM EST |
| 34.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.77 | 0.21 | 0.12 | -0.01 | 9/15/2025 2:59:09 PM EST | |||
| 35.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.71 | 0.12 | 0.08 | -0.01 | 9/15/2025 2:59:09 PM EST | |||
| 36.00 | 0.05 | 2.00 | 1.03 | % | 0.03 | 0 | 0 | 0.84 | 0.06 | 0.05 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.95 | 0.03 | 0.03 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 38.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.01 | 0.01 | 0.00 | 9/11/2025 | 9/15/2025 2:59:09 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 27.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 28.00 | 0.10 | 0.60 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.01 | 0.03 | 0.00 | 9/12/2025 | 9/15/2025 2:59:09 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.95 | -0.06 | 0.10 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 30.00 | 0.35 | 0.75 | 0.55 | % | 0.02 | 0 | 0 | 0.38 | -0.20 | 0.13 | -0.01 | 9/15/2025 2:59:09 PM EST | |||
| 31.00 | 0.65 | 0.85 | 0.75 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.34 | 0.15 | -0.01 | 9/12/2025 | 9/15/2025 2:59:09 PM EST |
| 32.00 | 1.10 | 1.25 | 1.18 | % | 0.04 | 0 | 0 | 0.38 | -0.50 | 0.16 | -0.01 | 9/15/2025 2:59:09 PM EST | |||
| 33.00 | 1.55 | 1.95 | 1.75 | % | 0.05 | 0 | 0 | 0.53 | -0.66 | 0.15 | -0.01 | 9/15/2025 2:59:09 PM EST | |||
| 34.00 | 0.70 | 4.60 | 2.65 | % | 0.08 | 0 | 0 | 0.80 | -0.79 | 0.12 | -0.01 | 9/15/2025 2:59:09 PM EST | |||
| 35.00 | 1.60 | 5.50 | 3.55 | % | 0.10 | 0 | 0 | 0.86 | -0.88 | 0.08 | -0.01 | 9/15/2025 2:59:09 PM EST | |||
| 36.00 | 2.60 | 5.90 | 4.25 | % | 0.12 | 0 | 0 | 0.78 | -0.94 | 0.05 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 37.00 | 3.50 | 7.40 | 5.45 | % | 0.15 | 0 | 0 | 0.98 | -0.97 | 0.03 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 38.00 | 4.50 | 8.10 | 6.30 | % | 0.17 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 39.00 | 5.50 | 8.50 | 7.00 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.01 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 40.00 | 6.50 | 10.30 | 8.40 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 41.00 | 7.50 | 10.80 | 9.15 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST | |||
| 45.00 | 11.50 | 14.20 | 12.85 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:09 PM EST |