Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $32.97 as of 12/26/2025 11:01:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.90 | 14.90 | 12.90 | % | 0.65 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 23.00 | 8.10 | 11.90 | 10.00 | % | 0.43 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 24.00 | 7.20 | 10.90 | 9.05 | % | 0.38 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 25.00 | 6.10 | 10.00 | 8.05 | % | 0.32 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 26.00 | 5.10 | 8.90 | 7.00 | % | 0.27 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 27.00 | 4.90 | 7.20 | 6.05 | % | 0.22 | 0 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 28.00 | 3.10 | 6.10 | 4.60 | % | 0.16 | 0 | 0 | 0.75 | 0.97 | 0.02 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 29.00 | 2.20 | 5.30 | 3.75 | % | 0.13 | 0 | 0 | 0.71 | 0.93 | 0.05 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 30.00 | 2.40 | 4.40 | 3.40 | % | 0.11 | 0 | 0 | 0.64 | 0.87 | 0.08 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 31.00 | 0.70 | 3.40 | 2.05 | % | 0.07 | 0 | 0 | 0.57 | 0.75 | 0.12 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 32.00 | 0.70 | 2.05 | 1.38 | % | 0.04 | 0 | 0 | 0.37 | 0.63 | 0.14 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 33.00 | 0.75 | 1.25 | 1.00 | % | 0.03 | 0 | 0 | 0.23 | 0.50 | 0.16 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 34.00 | 0.25 | 0.85 | 0.55 | 0.50 | % | 0.02 | 2 | 0 | 0.21 | 0.37 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST | |
| 35.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.22 | 0.26 | 0.12 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.08 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.05 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.03 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.02 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 | 12/26/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.01 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.02 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.05 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.44 | -0.13 | 0.08 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 31.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.23 | -0.25 | 0.12 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 32.00 | 0.05 | 1.20 | 0.63 | % | 0.02 | 0 | 0 | 0.21 | -0.37 | 0.14 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 33.00 | 0.60 | 1.55 | 1.08 | % | 0.03 | 0 | 0 | 0.23 | -0.50 | 0.16 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 34.00 | 1.20 | 1.95 | 1.58 | % | 0.05 | 0 | 0 | 0.31 | -0.63 | 0.15 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 35.00 | 1.55 | 3.10 | 2.33 | % | 0.07 | 0 | 0 | 0.43 | -0.74 | 0.12 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 36.00 | 1.35 | 4.00 | 2.68 | % | 0.07 | 0 | 0 | 0.45 | -0.87 | 0.08 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 37.00 | 2.30 | 6.10 | 4.20 | % | 0.11 | 0 | 0 | 0.79 | -0.93 | 0.05 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 38.00 | 3.20 | 7.10 | 5.15 | % | 0.14 | 0 | 0 | 0.85 | -0.96 | 0.03 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 39.00 | 4.20 | 8.30 | 6.25 | % | 0.16 | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 40.00 | 5.20 | 9.30 | 7.25 | % | 0.18 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 41.00 | 6.20 | 10.20 | 8.20 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 42.00 | 7.20 | 11.20 | 9.20 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 43.00 | 8.20 | 12.20 | 10.20 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 45.00 | 10.20 | 14.20 | 12.20 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST |