Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $32.10 as of 7/11/2025 8:14:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.00 | 16.50 | 14.75 | % | 0.84 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 20.00 | 10.30 | 14.00 | 12.15 | % | 0.61 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 22.50 | 8.80 | 11.50 | 10.15 | % | 0.45 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 24.00 | 7.30 | 10.10 | 8.70 | % | 0.36 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 25.00 | 6.40 | 9.10 | 7.75 | 7.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 4:00:05 PM EST |
| 26.00 | 5.40 | 8.10 | 6.75 | % | 0.26 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 27.00 | 4.40 | 7.00 | 5.70 | % | 0.21 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 27.50 | 3.80 | 6.50 | 5.15 | 6.49 | 0.00 | 0.00% | 0.19 | 0 | 6 | 2.13 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 4:00:05 PM EST |
| 28.00 | 3.50 | 6.00 | 4.75 | % | 0.17 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 28.50 | 2.75 | 5.20 | 3.98 | % | 0.14 | 0 | 0 | 1.33 | 1.00 | 0.01 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 29.00 | 2.25 | 5.00 | 3.63 | % | 0.13 | 0 | 0 | 1.83 | 1.00 | 0.01 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 29.50 | 1.85 | 4.20 | 3.03 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.70 | 0.98 | 0.03 | -0.01 | 7/2/2025 | 7/11/2025 4:00:05 PM EST |
| 30.00 | 1.75 | 3.30 | 2.53 | 2.20 | +0.43 | +24.30% | 0.08 | 2 | 253 | 0.48 | 0.97 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 30.50 | 0.90 | 3.50 | 2.20 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.56 | 0.91 | 0.12 | -0.02 | 7/1/2025 | 7/11/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 1.45 | 0.73 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.83 | 0.20 | -0.02 | 6/27/2025 | 7/11/2025 4:00:05 PM EST |
| 31.50 | 0.00 | 1.15 | 0.58 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.29 | 0.71 | 0.29 | -0.03 | 7/3/2025 | 7/11/2025 4:00:05 PM EST |
| 32.00 | 0.45 | 0.75 | 0.60 | 0.52 | -0.19 | -26.77% | 0.02 | 9 | 1,252 | 0.30 | 0.55 | 0.37 | -0.03 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 32.50 | 0.25 | 0.30 | 0.28 | 0.29 | +0.12 | +70.59% | 0.01 | 26 | 2,001 | 0.25 | 0.37 | 0.36 | -0.03 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.01 | +7.70% | 0.00 | 63 | 222 | 0.26 | 0.22 | 0.28 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 33.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.33 | 0.11 | 0.18 | -0.02 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 34.00 | 0.05 | 2.15 | 1.10 | 0.05 | -0.01 | -16.67% | 0.03 | 104 | 40 | 0.35 | 0.06 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | 0.02 | 0.04 | 0.00 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 2,405 | 0.53 | 0.01 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.45 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 36.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.35 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 513 | 1.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 297 | 1.35 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 42.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 43.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.17 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 1.05 | 0.53 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 200 | 1.56 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 191 | 1.61 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 14 | 0.54 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.78 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 29.50 | 0.00 | 2.15 | 1.08 | 0.10 | +0.05 | +100.00% | 0.04 | 160 | 55 | 0.55 | -0.02 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.06 | -50.00% | 0.01 | 3 | 214 | 0.61 | -0.03 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 30.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.39 | -0.09 | 0.12 | -0.02 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.31 | -0.17 | 0.20 | -0.02 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 31.50 | 0.15 | 0.35 | 0.25 | 0.25 | -0.10 | -28.58% | 0.01 | 11 | 134 | 0.28 | -0.29 | 0.29 | -0.03 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.29 | -0.45 | 0.37 | -0.03 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 32.50 | 0.60 | 0.80 | 0.70 | 0.68 | -0.22 | -24.45% | 0.02 | 11 | 1,912 | 0.27 | -0.63 | 0.36 | -0.03 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 1.65 | 0.83 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.68 | -0.78 | 0.28 | -0.02 | 6/27/2025 | 7/11/2025 4:00:05 PM EST |
| 33.50 | 0.65 | 2.40 | 1.53 | % | 0.05 | 0 | 0 | 0.32 | -0.89 | 0.18 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 34.00 | 1.10 | 3.10 | 2.10 | 2.51 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.34 | -0.94 | 0.10 | -0.01 | 6/25/2025 | 7/11/2025 4:00:05 PM EST |
| 34.50 | 1.60 | 3.60 | 2.60 | % | 0.08 | 0 | 0 | 1.21 | -0.98 | 0.04 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 35.00 | 2.20 | 4.80 | 3.50 | 3.75 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.99 | -0.99 | 0.02 | 0.00 | 7/1/2025 | 7/11/2025 4:00:05 PM EST |
| 35.50 | 2.60 | 4.60 | 3.60 | % | 0.10 | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 36.00 | 3.10 | 5.10 | 4.10 | % | 0.11 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 36.50 | 3.60 | 5.60 | 4.60 | % | 0.13 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 37.00 | 4.00 | 6.10 | 5.05 | % | 0.14 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 37.50 | 4.60 | 6.70 | 5.65 | 5.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 4:00:05 PM EST |
| 38.00 | 5.20 | 7.20 | 6.20 | % | 0.16 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 39.00 | 6.10 | 8.20 | 7.15 | % | 0.18 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 40.00 | 7.10 | 9.20 | 8.15 | 8.50 | 0.00 | 0.00% | 0.20 | 0 | 6 | 2.09 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:05 PM EST |
| 41.00 | 8.20 | 10.20 | 9.20 | 9.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.22 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:05 PM EST |
| 42.00 | 9.10 | 11.20 | 10.15 | 10.50 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.33 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:05 PM EST |
| 42.50 | 9.60 | 12.00 | 10.80 | % | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 43.00 | 10.10 | 12.50 | 11.30 | % | 0.26 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 45.00 | 11.80 | 14.50 | 13.15 | % | 0.29 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 47.50 | 14.60 | 17.00 | 15.80 | % | 0.33 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST |