Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $31.94 as of 10/30/2025 8:10:50 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 | 10.80 | 13.20 | 12.00 | % | 0.60 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 20.50 | 10.30 | 12.70 | 11.50 | % | 0.56 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 21.00 | 10.00 | 12.40 | 11.20 | % | 0.53 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 21.50 | 9.70 | 11.20 | 10.45 | % | 0.49 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 22.00 | 9.20 | 10.70 | 9.95 | % | 0.45 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 22.50 | 8.80 | 10.30 | 9.55 | % | 0.42 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 23.00 | 8.30 | 9.80 | 9.05 | % | 0.39 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 23.50 | 7.80 | 9.30 | 8.55 | % | 0.36 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 24.00 | 7.30 | 8.80 | 8.05 | % | 0.34 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 24.50 | 6.80 | 8.30 | 7.55 | % | 0.31 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 25.00 | 6.30 | 7.80 | 7.05 | % | 0.28 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 25.50 | 5.80 | 7.30 | 6.55 | % | 0.26 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 26.00 | 5.30 | 6.80 | 6.05 | % | 0.23 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 26.50 | 4.90 | 6.10 | 5.50 | % | 0.21 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 27.00 | 4.40 | 5.60 | 5.00 | % | 0.19 | 0 | 0 | 1.33 | 1.00 | 0.01 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 27.50 | 3.90 | 5.10 | 4.50 | % | 0.16 | 0 | 0 | 1.23 | 0.99 | 0.01 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 28.00 | 3.40 | 4.60 | 4.00 | % | 0.14 | 0 | 0 | 1.14 | 0.98 | 0.02 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 28.50 | 3.00 | 4.20 | 3.60 | % | 0.13 | 0 | 0 | 1.12 | 0.98 | 0.03 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 29.00 | 2.50 | 3.70 | 3.10 | % | 0.11 | 0 | 0 | 1.02 | 0.96 | 0.05 | -0.02 | 10/30/2025 4:00:05 PM EST | |||
| 29.50 | 2.00 | 3.20 | 2.60 | % | 0.09 | 0 | 0 | 0.92 | 0.91 | 0.08 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 30.00 | 1.80 | 2.55 | 2.18 | 1.69 | 0.00 | 0.00% | 0.07 | 0 | 470 | 0.73 | 0.86 | 0.11 | -0.03 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 30.50 | 1.40 | 2.10 | 1.75 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 2,000 | 0.66 | 0.80 | 0.15 | -0.04 | 10/20/2025 | 10/30/2025 4:00:05 PM EST |
| 31.00 | 1.25 | 1.40 | 1.33 | 1.25 | -0.33 | -20.89% | 0.04 | 2 | 70 | 0.47 | 0.73 | 0.19 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 31.50 | 0.85 | 1.05 | 0.95 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.35 | 0.63 | 0.23 | -0.04 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 32.00 | 0.60 | 0.65 | 0.63 | 0.65 | +0.15 | +30.00% | 0.02 | 5 | 129 | 0.33 | 0.51 | 0.26 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 32.50 | 0.35 | 0.45 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.32 | 0.38 | 0.26 | -0.04 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 33.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.12 | -28.58% | 0.01 | 12 | 150 | 0.34 | 0.27 | 0.21 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 33.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.21 | -55.27% | 0.01 | 6 | 10 | 0.34 | 0.21 | 0.16 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.09 | -42.86% | 0.00 | 3 | 44 | 0.38 | 0.16 | 0.13 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 34.50 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.09 | -0.02 | 10/30/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | 0.03 | 0.05 | -0.01 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.03 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.02 | 0.02 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 36.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.02 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 38.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 39.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 40.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 41.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 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 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.01 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.01 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | -0.02 | 0.02 | -0.01 | 10/21/2025 | 10/30/2025 4:00:05 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | -0.02 | 0.03 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.04 | -0.04 | 0.05 | -0.02 | 10/24/2025 | 10/30/2025 4:00:05 PM EST |
| 29.50 | 0.05 | 0.30 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.09 | 0.08 | -0.03 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 2 | 140 | 0.42 | -0.14 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 30.50 | 0.15 | 0.25 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.20 | 0.15 | -0.04 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 31.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.03 | +11.12% | 0.01 | 5 | 41 | 0.37 | -0.27 | 0.19 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 31.50 | 0.40 | 0.45 | 0.43 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.34 | -0.37 | 0.23 | -0.04 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 32.00 | 0.40 | 0.70 | 0.55 | 0.65 | 0.00 | 0.00% | 0.02 | 2 | 35 | 0.29 | -0.49 | 0.26 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 32.50 | 0.90 | 1.00 | 0.95 | % | 0.03 | 0 | 0 | 0.35 | -0.62 | 0.26 | -0.04 | 10/30/2025 4:00:05 PM EST | |||
| 33.00 | 1.25 | 1.45 | 1.35 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | -0.73 | 0.21 | -0.03 | 10/13/2025 | 10/30/2025 4:00:05 PM EST |
| 33.50 | 1.30 | 2.25 | 1.78 | 2.21 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | -0.79 | 0.16 | -0.03 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 34.00 | 1.80 | 3.10 | 2.45 | 2.33 | % | 0.07 | 1 | 0 | 0.99 | -0.84 | 0.13 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 34.50 | 2.00 | 3.20 | 2.60 | % | 0.08 | 0 | 0 | 0.84 | -0.92 | 0.09 | -0.02 | 10/30/2025 4:00:05 PM EST | |||
| 35.00 | 2.50 | 3.70 | 3.10 | 3.66 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.91 | -0.97 | 0.05 | -0.01 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 35.50 | 2.90 | 4.10 | 3.50 | % | 0.10 | 0 | 0 | 0.92 | -0.98 | 0.03 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 36.00 | 3.40 | 4.60 | 4.00 | 4.69 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.98 | -0.98 | 0.02 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 36.50 | 3.90 | 5.10 | 4.50 | % | 0.12 | 0 | 0 | 1.05 | -0.99 | 0.02 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 37.00 | 4.40 | 5.60 | 5.00 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.11 | -1.00 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 37.50 | 4.90 | 6.10 | 5.50 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 38.00 | 5.30 | 6.80 | 6.05 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 38.50 | 5.80 | 7.30 | 6.55 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 39.00 | 6.30 | 7.80 | 7.05 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 39.50 | 6.80 | 8.30 | 7.55 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 40.00 | 7.30 | 8.80 | 8.05 | % | 0.20 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 40.50 | 7.80 | 9.30 | 8.55 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 41.00 | 8.30 | 9.80 | 9.05 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 41.50 | 8.80 | 10.30 | 9.55 | % | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 42.00 | 9.30 | 10.80 | 10.05 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 43.00 | 10.00 | 12.40 | 11.20 | % | 0.26 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 45.00 | 11.80 | 14.20 | 13.00 | % | 0.29 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST |