Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $34.35 as of 1/19/2026 11:36:35 AM 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 | 12.30 | 16.40 | 14.35 | % | 0.72 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 21.00 | 11.30 | 15.40 | 13.35 | % | 0.64 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 22.00 | 10.30 | 14.40 | 12.35 | % | 0.56 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 23.00 | 10.10 | 12.50 | 11.30 | % | 0.49 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 24.00 | 9.60 | 11.10 | 10.35 | % | 0.43 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 25.00 | 8.60 | 10.10 | 9.35 | % | 0.37 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 26.00 | 7.60 | 9.10 | 8.35 | % | 0.32 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 27.00 | 6.70 | 8.10 | 7.40 | % | 0.27 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 28.00 | 5.70 | 7.10 | 6.40 | % | 0.23 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 29.00 | 4.80 | 5.90 | 5.35 | % | 0.18 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 29.50 | 4.30 | 5.40 | 4.85 | % | 0.16 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 30.00 | 3.70 | 4.90 | 4.30 | 1.69 | 0.00 | 0.00% | 0.14 | 0 | 30 | 1.10 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:01 PM EST |
| 30.50 | 3.20 | 4.40 | 3.80 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:01 PM EST |
| 31.00 | 2.70 | 3.90 | 3.30 | 3.57 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.92 | 1.00 | 0.01 | 0.00 | 1/14/2026 | 1/16/2026 4:00:01 PM EST |
| 31.50 | 2.20 | 3.40 | 2.80 | 0.93 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.83 | 0.99 | 0.01 | 0.00 | 1/9/2026 | 1/16/2026 4:00:01 PM EST |
| 32.00 | 2.35 | 2.70 | 2.53 | 2.43 | +0.28 | +13.03% | 0.08 | 3 | 35 | 0.60 | 0.97 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 32.50 | 1.70 | 2.20 | 1.95 | 1.93 | +0.95 | +96.94% | 0.06 | 5 | 70 | 0.51 | 0.95 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 33.00 | 1.20 | 1.65 | 1.43 | 1.49 | +0.14 | +10.37% | 0.04 | 1 | 46 | 0.39 | 0.87 | 0.16 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 33.50 | 0.95 | 1.20 | 1.08 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.24 | 0.78 | 0.24 | -0.03 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 34.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.07 | +11.12% | 0.02 | 73 | 143 | 0.24 | 0.65 | 0.32 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 34.50 | 0.35 | 0.50 | 0.43 | 0.52 | +0.17 | +48.58% | 0.01 | 4 | 39 | 0.24 | 0.48 | 0.35 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.07 | -20.00% | 0.01 | 53 | 28 | 0.25 | 0.32 | 0.30 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 35.50 | 0.10 | 0.20 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 11 | 201 | 0.27 | 0.20 | 0.23 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.21 | +0.01 | +5.00% | 0.00 | 1 | 40 | 0.29 | 0.13 | 0.16 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 36.50 | 0.05 | 0.20 | 0.13 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 3 | 0.37 | 0.07 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.03 | 0.06 | -0.01 | 1/5/2026 | 1/16/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.03 | 0.00 | 1/9/2026 | 1/16/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.01 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 43.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 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 | 1.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2,224 | 1.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:01 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.59 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:01 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.53 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.47 | 0.00 | 0.01 | 0.00 | 1/14/2026 | 1/16/2026 4:00:01 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | -0.01 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 36 | 0.42 | -0.03 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | -0.05 | 0.08 | -0.02 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 13 | 120 | 0.31 | -0.13 | 0.16 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 33.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.13 | -43.34% | 0.01 | 40 | 3 | 0.25 | -0.22 | 0.24 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 34.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.13 | -28.89% | 0.01 | 31 | 86 | 0.25 | -0.35 | 0.32 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 34.50 | 0.45 | 0.60 | 0.53 | 0.70 | -0.15 | -17.65% | 0.02 | 20 | 3 | 0.25 | -0.52 | 0.35 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 35.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.34 | -28.58% | 0.02 | 10 | 15 | 0.26 | -0.68 | 0.30 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 35.50 | 0.95 | 1.65 | 1.30 | % | 0.04 | 0 | 0 | 0.53 | -0.80 | 0.23 | -0.03 | 1/16/2026 4:00:01 PM EST | |||
| 36.00 | 1.40 | 2.15 | 1.78 | % | 0.05 | 0 | 0 | 0.61 | -0.87 | 0.16 | -0.02 | 1/16/2026 4:00:01 PM EST | |||
| 36.50 | 1.85 | 2.60 | 2.23 | % | 0.06 | 0 | 0 | 0.66 | -0.93 | 0.10 | -0.01 | 1/16/2026 4:00:01 PM EST | |||
| 37.00 | 2.10 | 3.30 | 2.70 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.87 | -0.97 | 0.06 | -0.01 | 1/6/2026 | 1/16/2026 4:00:01 PM EST |
| 37.50 | 2.60 | 3.80 | 3.20 | % | 0.09 | 0 | 0 | 0.94 | -0.98 | 0.03 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 38.00 | 3.10 | 4.30 | 3.70 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 39.00 | 4.10 | 5.30 | 4.70 | % | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 40.00 | 5.00 | 6.30 | 5.65 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 41.00 | 6.00 | 7.40 | 6.70 | % | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 42.00 | 7.00 | 8.40 | 7.70 | % | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 43.00 | 8.00 | 9.40 | 8.70 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 44.00 | 8.80 | 10.70 | 9.75 | % | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 45.00 | 8.70 | 12.70 | 10.70 | % | 0.24 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST |