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 | 9.90 | 14.10 | 12.00 | % | 0.60 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 21.00 | 8.90 | 13.20 | 11.05 | % | 0.53 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 22.00 | 8.10 | 11.90 | 10.00 | % | 0.45 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 23.00 | 7.10 | 10.90 | 9.00 | % | 0.39 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 24.00 | 6.20 | 9.90 | 8.05 | % | 0.34 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 25.00 | 5.20 | 9.00 | 7.10 | % | 0.28 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 26.00 | 4.70 | 7.60 | 6.15 | % | 0.24 | 0 | 0 | 1.12 | 1.00 | 0.01 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 27.00 | 3.80 | 7.20 | 5.50 | % | 0.20 | 0 | 0 | 1.19 | 0.98 | 0.03 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 28.00 | 3.10 | 5.60 | 4.35 | % | 0.16 | 0 | 0 | 0.89 | 0.91 | 0.06 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 29.00 | 2.20 | 4.70 | 3.45 | % | 0.12 | 0 | 0 | 0.81 | 0.84 | 0.08 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 30.00 | 1.55 | 3.70 | 2.63 | 2.51 | +0.32 | +14.62% | 0.09 | 1 | 6 | 0.49 | 0.75 | 0.11 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 31.00 | 1.65 | 1.95 | 1.80 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.63 | 0.13 | -0.01 | 10/24/2025 | 10/30/2025 4:00:05 PM EST |
| 32.00 | 1.00 | 1.40 | 1.20 | % | 0.04 | 0 | 0 | 0.32 | 0.50 | 0.14 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 33.00 | 0.60 | 0.95 | 0.78 | % | 0.02 | 0 | 0 | 0.30 | 0.37 | 0.13 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 34.00 | 0.30 | 0.65 | 0.48 | % | 0.01 | 0 | 0 | 0.42 | 0.25 | 0.11 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 35.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.16 | 0.08 | -0.01 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 36.00 | 0.05 | 1.20 | 0.63 | % | 0.02 | 0 | 0 | 0.66 | 0.10 | 0.06 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.04 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.02 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.82 | 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 | % | 0.02 | 0 | 0 | 1.36 | 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 | 1.25 | 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 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 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 | 0.95 | 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 | 0.85 | 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 | 0.76 | 0.00 | 0.01 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 27.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.03 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 28.00 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 0 | 0.43 | -0.09 | 0.06 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 29.00 | 0.20 | 0.40 | 0.30 | 0.30 | % | 0.01 | 3 | 0 | 0.32 | -0.16 | 0.08 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 30.00 | 0.25 | 0.65 | 0.45 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | -0.25 | 0.11 | -0.01 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 31.00 | 0.60 | 0.90 | 0.75 | 0.68 | % | 0.02 | 3 | 0 | 0.29 | -0.37 | 0.13 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 32.00 | 0.95 | 1.50 | 1.23 | % | 0.04 | 0 | 0 | 0.29 | -0.50 | 0.14 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 33.00 | 1.45 | 2.05 | 1.75 | % | 0.05 | 0 | 0 | 0.42 | -0.63 | 0.13 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 34.00 | 2.05 | 2.75 | 2.40 | % | 0.07 | 0 | 0 | 0.47 | -0.75 | 0.11 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 35.00 | 1.85 | 4.40 | 3.13 | % | 0.09 | 0 | 0 | 0.60 | -0.84 | 0.08 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 36.00 | 2.80 | 5.30 | 4.05 | % | 0.11 | 0 | 0 | 0.65 | -0.90 | 0.06 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 37.00 | 3.60 | 6.40 | 5.00 | % | 0.14 | 0 | 0 | 0.74 | -0.94 | 0.04 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 38.00 | 4.70 | 7.20 | 5.95 | % | 0.16 | 0 | 0 | 0.75 | -0.97 | 0.02 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 39.00 | 5.00 | 9.20 | 7.10 | % | 0.18 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 40.00 | 6.00 | 10.20 | 8.10 | % | 0.20 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 41.00 | 7.00 | 11.20 | 9.10 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 42.00 | 8.00 | 12.20 | 10.10 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 45.00 | 10.90 | 15.20 | 13.05 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST |