Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $30.93 as of 10/15/2025 12:14:46 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 | 15.00 | 17.40 | 16.20 | % | 1.08 | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 17.50 | 12.50 | 14.90 | 13.70 | % | 0.78 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 20.00 | 10.10 | 12.40 | 11.25 | % | 0.56 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 22.00 | 8.50 | 10.00 | 9.25 | % | 0.42 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 22.50 | 8.00 | 9.50 | 8.75 | 8.67 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 10:59:07 AM EST |
| 23.00 | 7.50 | 9.00 | 8.25 | 8.28 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 10:59:07 AM EST |
| 24.00 | 6.50 | 8.00 | 7.25 | % | 0.30 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 25.00 | 5.50 | 7.00 | 6.25 | 7.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/15/2025 10:59:07 AM EST |
| 26.00 | 4.70 | 5.80 | 5.25 | % | 0.20 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 26.50 | 4.20 | 5.30 | 4.75 | % | 0.18 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 27.00 | 3.70 | 4.80 | 4.25 | % | 0.16 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 27.50 | 3.20 | 4.30 | 3.75 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/15/2025 10:59:07 AM EST |
| 28.00 | 2.70 | 3.80 | 3.25 | % | 0.12 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 28.50 | 2.20 | 3.30 | 2.75 | % | 0.10 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 29.00 | 1.90 | 2.60 | 2.25 | % | 0.08 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 29.50 | 1.40 | 2.10 | 1.75 | % | 0.06 | 0 | 0 | 1.08 | 0.99 | 0.07 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 30.00 | 1.00 | 1.50 | 1.25 | 1.25 | -0.15 | -10.72% | 0.04 | 15 | 145 | 0.77 | 0.93 | 0.17 | -0.02 | 10/15/2025 | 10/15/2025 10:59:07 AM EST |
| 30.50 | 0.50 | 1.20 | 0.85 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.82 | 0.81 | 0.33 | -0.04 | 10/14/2025 | 10/15/2025 10:59:07 AM EST |
| 31.00 | 0.20 | 0.60 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.34 | 0.60 | 0.51 | -0.06 | 10/14/2025 | 10/15/2025 10:59:07 AM EST |
| 31.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.11 | -42.31% | 0.01 | 6 | 57 | 0.40 | 0.33 | 0.53 | -0.06 | 10/15/2025 | 10/15/2025 10:59:07 AM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.13 | -0.02 | -13.34% | 0.00 | 3 | 398 | 0.34 | 0.13 | 0.32 | -0.03 | 10/15/2025 | 10/15/2025 10:59:07 AM EST |
| 32.50 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 1,776 | 0.46 | 0.03 | 0.12 | -0.01 | 10/15/2025 | 10/15/2025 10:59:07 AM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.52 | 0.01 | 0.03 | 0.00 | 10/13/2025 | 10/15/2025 10:59:07 AM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.62 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 10:59:07 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 10:59:07 AM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.81 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/15/2025 10:59:07 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,034 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/15/2025 10:59:07 AM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/15/2025 10:59:07 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/15/2025 10:59:07 AM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 226 | 2.45 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/15/2025 10:59:07 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 250 | 2.57 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 10:59:07 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.69 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/15/2025 10:59:07 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 43.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/15/2025 10:59:07 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.59 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/15/2025 10:59:07 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 26.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.24 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/15/2025 10:59:07 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/15/2025 10:59:07 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 1.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/15/2025 10:59:07 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/15/2025 10:59:07 AM EST |
| 28.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.30 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/15/2025 10:59:07 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/15/2025 10:59:07 AM EST |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.01 | 0.07 | 0.00 | 10/1/2025 | 10/15/2025 10:59:07 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 826 | 0.51 | -0.07 | 0.17 | -0.02 | 10/14/2025 | 10/15/2025 10:59:07 AM EST |
| 30.50 | 0.05 | 0.90 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.35 | -0.19 | 0.33 | -0.04 | 10/14/2025 | 10/15/2025 10:59:07 AM EST |
| 31.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.16 | -44.45% | 0.01 | 1 | 304 | 0.32 | -0.40 | 0.51 | -0.06 | 10/15/2025 | 10/15/2025 10:59:07 AM EST |
| 31.50 | 0.50 | 0.70 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.24 | -0.67 | 0.53 | -0.06 | 10/14/2025 | 10/15/2025 10:59:07 AM EST |
| 32.00 | 0.50 | 1.20 | 0.85 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 309 | 0.76 | -0.87 | 0.32 | -0.03 | 10/14/2025 | 10/15/2025 10:59:07 AM EST |
| 32.50 | 1.00 | 1.65 | 1.33 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.87 | -0.97 | 0.12 | -0.01 | 10/13/2025 | 10/15/2025 10:59:07 AM EST |
| 33.00 | 1.45 | 2.15 | 1.80 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.03 | -0.99 | 0.03 | 0.00 | 10/14/2025 | 10/15/2025 10:59:07 AM EST |
| 33.50 | 1.75 | 2.65 | 2.20 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.17 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/15/2025 10:59:07 AM EST |
| 34.00 | 2.20 | 3.10 | 2.65 | 2.65 | % | 0.08 | 1 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 10:59:07 AM EST | |
| 34.50 | 1.40 | 4.90 | 3.15 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/15/2025 10:59:07 AM EST |
| 35.00 | 2.20 | 5.80 | 4.00 | % | 0.11 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 35.50 | 2.40 | 6.30 | 4.35 | % | 0.12 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 36.00 | 2.85 | 6.80 | 4.83 | % | 0.13 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 36.50 | 3.40 | 7.30 | 5.35 | % | 0.15 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 37.00 | 4.70 | 7.80 | 6.25 | % | 0.17 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 37.50 | 5.20 | 7.00 | 6.10 | % | 0.16 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 38.00 | 4.90 | 8.60 | 6.75 | % | 0.18 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 39.00 | 6.70 | 9.80 | 8.25 | % | 0.21 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 40.00 | 8.10 | 9.50 | 8.80 | % | 0.22 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 41.00 | 9.10 | 10.50 | 9.80 | % | 0.24 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 42.50 | 10.10 | 12.50 | 11.30 | % | 0.27 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 43.50 | 11.10 | 13.50 | 12.30 | % | 0.28 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST | |||
| 45.00 | 12.60 | 15.00 | 13.80 | % | 0.31 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 10/15/2025 10:59:07 AM EST |