Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $33.55 as of 12/3/2025 3:44:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.10 | 16.00 | 14.05 | % | 0.70 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 21.00 | 11.10 | 15.00 | 13.05 | % | 0.62 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 22.00 | 10.10 | 14.00 | 12.05 | 12.06 | 0.00 | 0.00% | 0.55 | 0 | 1 | 7.85 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 23.00 | 9.10 | 12.90 | 11.00 | 11.17 | 0.00 | 0.00% | 0.48 | 0 | 1 | 7.15 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 24.00 | 8.10 | 11.90 | 10.00 | 10.04 | 0.00 | 0.00% | 0.42 | 0 | 1 | 6.64 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 25.00 | 7.10 | 11.00 | 9.05 | % | 0.36 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 26.00 | 6.10 | 10.10 | 8.10 | 7.72 | % | 0.31 | 10 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST | |
| 27.00 | 5.10 | 8.80 | 6.95 | 6.77 | % | 0.26 | 10 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST | |
| 27.50 | 4.60 | 8.40 | 6.50 | % | 0.24 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 28.00 | 4.10 | 7.90 | 6.00 | % | 0.21 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 28.50 | 3.60 | 7.40 | 5.50 | % | 0.19 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 29.00 | 3.80 | 6.80 | 5.30 | 4.57 | 0.00 | 0.00% | 0.18 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 29.50 | 2.65 | 5.20 | 3.93 | 4.17 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 30.00 | 2.95 | 5.30 | 4.13 | 3.57 | 0.00 | 0.00% | 0.14 | 0 | 7 | 3.09 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 30.50 | 2.30 | 4.30 | 3.30 | 2.67 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 31.00 | 1.95 | 4.90 | 3.43 | 2.54 | -0.31 | -10.88% | 0.11 | 1 | 6 | 3.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 31.50 | 0.95 | 3.00 | 1.98 | 2.07 | -0.40 | -16.20% | 0.06 | 1 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 32.00 | 1.45 | 2.35 | 1.90 | 1.57 | 0.00 | 0.00% | 0.06 | 0 | 51 | 1.13 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 32.50 | 1.35 | 1.75 | 1.55 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.83 | 1.00 | 0.01 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 33.00 | 0.80 | 2.15 | 1.48 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 76 | 1.66 | 0.98 | 0.35 | -0.01 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 33.50 | 0.45 | 0.85 | 0.65 | 0.85 | +0.55 | +183.34% | 0.02 | 1 | 109 | 0.60 | 0.79 | 0.51 | -0.04 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 34.00 | 0.20 | 0.40 | 0.30 | 0.40 | +0.25 | +166.67% | 0.01 | 2 | 175 | 0.30 | 0.53 | 0.53 | -0.05 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 5 | 71 | 0.42 | 0.29 | 0.40 | -0.05 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.70 | 0.12 | 0.23 | -0.03 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 35.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.78 | 0.04 | 0.09 | -0.01 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.68 | 0.01 | 0.03 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 36.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.01 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 38.50 | 0.00 | 2.05 | 1.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.68 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 6.48 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 4:00:00 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.67 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.54 | 0.00 | 0.01 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.48 | -0.02 | 0.35 | -0.01 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 33.50 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.58 | -0.21 | 0.51 | -0.04 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 34.00 | 0.15 | 0.75 | 0.45 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.42 | -0.47 | 0.53 | -0.05 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 34.50 | 0.20 | 0.60 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.13 | -0.71 | 0.40 | -0.05 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 2.90 | 1.45 | 2.62 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.27 | -0.88 | 0.23 | -0.03 | 11/25/2025 | 12/3/2025 4:00:00 PM EST |
| 35.50 | 0.20 | 3.40 | 1.80 | % | 0.05 | 0 | 0 | 2.46 | -0.96 | 0.09 | -0.01 | 12/3/2025 4:00:00 PM EST | |||
| 36.00 | 0.65 | 3.00 | 1.83 | % | 0.05 | 0 | 0 | 1.70 | -0.99 | 0.03 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 36.50 | 0.60 | 4.40 | 2.50 | % | 0.07 | 0 | 0 | 2.81 | -1.00 | 0.01 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 37.00 | 1.05 | 4.90 | 2.98 | % | 0.08 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 37.50 | 1.50 | 5.40 | 3.45 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 38.00 | 2.00 | 5.90 | 3.95 | 4.16 | 0.00 | 0.00% | 0.10 | 0 | 6 | 3.28 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 38.50 | 2.45 | 6.40 | 4.43 | 4.56 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.43 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 39.00 | 3.00 | 6.90 | 4.95 | % | 0.13 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 40.00 | 4.10 | 7.90 | 6.00 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 41.00 | 5.10 | 8.90 | 7.00 | % | 0.17 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 42.00 | 6.10 | 9.90 | 8.00 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 43.00 | 7.10 | 10.90 | 9.00 | % | 0.21 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 44.00 | 9.30 | 11.80 | 10.55 | 10.51 | % | 0.24 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST | |
| 45.00 | 10.10 | 12.60 | 11.35 | 11.40 | % | 0.25 | 1 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |