Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $34.13 as of 1/5/2026 7:34:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.80 | 16.90 | 15.35 | % | 0.88 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 20.00 | 10.60 | 14.50 | 12.55 | 11.90 | 0.00 | 0.00% | 0.63 | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/5/2026 3:59:55 PM EST |
| 22.50 | 8.70 | 12.00 | 10.35 | % | 0.46 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 25.00 | 5.70 | 8.80 | 7.25 | % | 0.29 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 27.50 | 4.00 | 5.80 | 4.90 | % | 0.18 | 0 | 0 | 0.60 | 0.93 | 0.03 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 30.00 | 2.70 | 3.00 | 2.85 | 2.93 | -1.42 | -32.65% | 0.10 | 65 | 41 | 0.26 | 0.81 | 0.09 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 32.50 | 1.00 | 1.20 | 1.10 | 1.08 | -1.42 | -56.80% | 0.03 | 103 | 349 | 0.25 | 0.50 | 0.14 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.60 | -63.16% | 0.01 | 758 | 461 | 0.28 | 0.19 | 0.09 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 37.50 | 0.05 | 0.30 | 0.18 | 0.10 | -0.15 | -60.00% | 0.00 | 5 | 59 | 0.32 | 0.06 | 0.04 | 0.00 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 1.25 | 0.65 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 1/5/2026 3:59:55 PM EST |
| 42.50 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 27.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.13 | +650.00% | 0.00 | 5 | 6 | 0.32 | -0.07 | 0.03 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.35 | +0.15 | +75.00% | 0.01 | 217 | 214 | 0.28 | -0.19 | 0.09 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 32.50 | 1.15 | 1.30 | 1.23 | 1.10 | +0.60 | +120.00% | 0.04 | 776 | 106 | 0.25 | -0.50 | 0.14 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 35.00 | 2.30 | 3.90 | 3.10 | 2.85 | +1.41 | +97.92% | 0.09 | 1 | 38 | 0.47 | -0.81 | 0.09 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 37.50 | 4.50 | 6.20 | 5.35 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.56 | -0.94 | 0.04 | 0.00 | 12/26/2025 | 1/5/2026 3:59:55 PM EST |
| 40.00 | 6.40 | 9.50 | 7.95 | % | 0.20 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 42.50 | 8.90 | 11.30 | 10.10 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 45.00 | 11.60 | 13.80 | 12.70 | 11.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/5/2026 3:59:55 PM EST |
| 47.50 | 13.90 | 16.30 | 15.10 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 50.00 | 16.40 | 18.80 | 17.60 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST |