Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $30.97 as of 6/5/2025 7:41:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.10 | 13.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 21.00 | 8.10 | 12.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 22.00 | 7.10 | 11.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 23.00 | 6.10 | 10.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 24.00 | 5.10 | 9.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 25.00 | 4.20 | 7.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 26.00 | 3.20 | 7.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 27.00 | 2.25 | 6.30 | 1.92 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/5/2025 4:00:02 PM EST |
| 28.00 | 1.30 | 4.10 | % | 0 | 0 | 0.60 | 0.80 | 0.09 | -0.01 | 6/5/2025 4:00:02 PM EST | |||
| 29.00 | 0.75 | 3.80 | % | 0 | 0 | 0.75 | 0.75 | 0.14 | -0.01 | 6/5/2025 4:00:02 PM EST | |||
| 30.00 | 0.30 | 2.05 | 1.55 | % | 2 | 0 | 0.42 | 0.61 | 0.15 | -0.01 | 6/5/2025 | 6/5/2025 4:00:02 PM EST | |
| 31.00 | 0.80 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.46 | 0.15 | -0.01 | 6/4/2025 | 6/5/2025 4:00:02 PM EST |
| 32.00 | 0.45 | 0.65 | % | 0 | 0 | 0.30 | 0.32 | 0.13 | -0.01 | 6/5/2025 4:00:02 PM EST | |||
| 33.00 | 0.20 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 53 | 0.29 | 0.22 | 0.10 | -0.01 | 6/3/2025 | 6/5/2025 4:00:02 PM EST |
| 34.00 | 0.05 | 0.30 | % | 0 | 0 | 0.28 | 0.14 | 0.08 | -0.01 | 6/5/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | 1.00 | 0.08 | 0.05 | -0.01 | 6/5/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 2.20 | % | 0 | 0 | 1.08 | 0.04 | 0.03 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.02 | 0.02 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 2.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 2.20 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 2.20 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 2.20 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 2.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 2.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 28.00 | 0.10 | 0.40 | % | 0 | 0 | 0.28 | -0.20 | 0.09 | -0.01 | 6/5/2025 4:00:02 PM EST | |||
| 29.00 | 0.35 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.25 | 0.14 | -0.01 | 6/2/2025 | 6/5/2025 4:00:02 PM EST |
| 30.00 | 0.60 | 0.90 | % | 0 | 0 | 0.22 | -0.39 | 0.15 | -0.01 | 6/5/2025 4:00:02 PM EST | |||
| 31.00 | 0.90 | 2.50 | % | 0 | 0 | 0.22 | -0.54 | 0.15 | -0.01 | 6/5/2025 4:00:02 PM EST | |||
| 32.00 | 0.60 | 3.80 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.68 | 0.13 | -0.01 | 6/2/2025 | 6/5/2025 4:00:02 PM EST |
| 33.00 | 0.50 | 4.60 | % | 0 | 0 | 0.79 | -0.78 | 0.10 | -0.01 | 6/5/2025 4:00:02 PM EST | |||
| 34.00 | 1.35 | 5.30 | % | 0 | 0 | 0.79 | -0.86 | 0.08 | -0.01 | 6/5/2025 4:00:02 PM EST | |||
| 35.00 | 2.25 | 6.30 | % | 0 | 0 | 0.87 | -0.92 | 0.05 | -0.01 | 6/5/2025 4:00:02 PM EST | |||
| 36.00 | 3.10 | 7.30 | % | 0 | 0 | 0.94 | -0.96 | 0.03 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 37.00 | 4.20 | 8.20 | % | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 38.00 | 5.20 | 9.20 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 39.00 | 6.20 | 10.20 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 40.00 | 7.20 | 11.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 41.00 | 8.10 | 12.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST |