Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $29.91 as of 8/13/2025 7:16:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.70 | 17.10 | 15.40 | % | 1.03 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 17.50 | 11.60 | 14.40 | 13.00 | % | 0.74 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 20.00 | 9.50 | 11.90 | 10.70 | % | 0.53 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 22.50 | 7.20 | 8.90 | 8.05 | 9.52 | 0.00 | 0.00% | 0.36 | 0 | 45 | 1.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 4:00:03 PM EST |
| 25.00 | 4.60 | 6.40 | 5.50 | 8.80 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.02 | 1.00 | 0.01 | 0.00 | 6/20/2025 | 8/13/2025 4:00:03 PM EST |
| 27.50 | 2.50 | 3.20 | 2.85 | 2.73 | +0.03 | +1.12% | 0.10 | 3 | 3,813 | 0.36 | 0.83 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 30.00 | 0.80 | 1.05 | 0.93 | 0.94 | -0.06 | -6.00% | 0.03 | 104 | 2,796 | 0.27 | 0.49 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 32.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.02 | -9.10% | 0.01 | 165 | 6,403 | 0.26 | 0.17 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.34 | 0.03 | 0.03 | 0.00 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.57 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,659 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 1.80 | 0.90 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 47.50 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.94 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/13/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.85 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/13/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.60 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 27.50 | 0.20 | 0.35 | 0.28 | 0.30 | +0.05 | +20.00% | 0.01 | 26 | 398 | 0.28 | -0.17 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 30.00 | 1.05 | 1.20 | 1.13 | 1.15 | 0.00 | 0.00% | 0.04 | 9 | 978 | 0.28 | -0.51 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 32.50 | 2.65 | 4.50 | 3.58 | 2.92 | -0.10 | -3.32% | 0.11 | 2 | 302 | 0.57 | -0.83 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 35.00 | 4.70 | 5.60 | 5.15 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 99 | 0.52 | -0.97 | 0.03 | 0.00 | 8/7/2025 | 8/13/2025 4:00:03 PM EST |
| 37.50 | 7.00 | 8.30 | 7.65 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 49 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 4:00:03 PM EST |
| 40.00 | 9.60 | 12.30 | 10.95 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 42.50 | 12.20 | 13.90 | 13.05 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 45.00 | 14.50 | 16.40 | 15.45 | 16.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 8/13/2025 4:00:03 PM EST |
| 47.50 | 17.30 | 18.90 | 18.10 | 20.00 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.44 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 4:00:03 PM EST |
| 50.00 | 19.60 | 21.40 | 20.50 | % | 0.41 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST |