Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $31.49 as of 8/29/2025 3:14:13 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 | 10.10 | 12.90 | 11.50 | % | 0.57 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 21.00 | 9.50 | 11.90 | 10.70 | % | 0.51 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 22.00 | 8.50 | 10.90 | 9.70 | % | 0.44 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 22.50 | 8.30 | 9.90 | 9.10 | % | 0.40 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 23.00 | 8.20 | 9.10 | 8.65 | % | 0.38 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 24.00 | 6.70 | 8.20 | 7.45 | % | 0.31 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 25.00 | 5.60 | 7.50 | 6.55 | % | 0.26 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 25.50 | 5.10 | 7.00 | 6.05 | % | 0.24 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 26.00 | 4.80 | 6.00 | 5.40 | % | 0.21 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 26.50 | 4.40 | 5.80 | 5.10 | % | 0.19 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 27.00 | 3.70 | 5.00 | 4.35 | % | 0.16 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 27.50 | 3.20 | 5.70 | 4.45 | 2.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:50 PM EST |
| 28.00 | 2.75 | 4.00 | 3.38 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:50 PM EST |
| 28.50 | 2.30 | 3.60 | 2.95 | % | 0.10 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 29.00 | 2.65 | 2.75 | 2.70 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 304 | 0.43 | 1.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 29.50 | 2.00 | 2.55 | 2.28 | 2.05 | +1.29 | +169.74% | 0.08 | 1 | 4 | 0.67 | 0.99 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 30.00 | 1.65 | 1.80 | 1.73 | 1.60 | +0.35 | +28.00% | 0.06 | 17 | 46 | 0.36 | 0.96 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 30.50 | 1.20 | 1.30 | 1.25 | 1.28 | +0.43 | +50.59% | 0.04 | 10 | 36 | 0.22 | 0.89 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 31.00 | 0.75 | 0.85 | 0.80 | 0.87 | +0.16 | +22.54% | 0.03 | 14 | 107 | 0.21 | 0.77 | 0.32 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 31.50 | 0.40 | 0.50 | 0.45 | 0.42 | +0.07 | +20.00% | 0.01 | 77 | 165 | 0.21 | 0.58 | 0.45 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 32.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.03 | +15.79% | 0.01 | 71 | 116 | 0.19 | 0.35 | 0.46 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.00 | 40 | 0 | 0.21 | 0.16 | 0.31 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.33 | 0.05 | 0.15 | -0.01 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 33.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.07 | 0.01 | 0.05 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | 0.00 | 0.01 | 0.00 | 7/28/2025 | 8/29/2025 3:59:50 PM EST |
| 34.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:50 PM EST |
| 35.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 36.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 38.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 39.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 40.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 41.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 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 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 25.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 26.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 28.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.00 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 29.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.62 | -0.01 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.45 | -0.04 | 0.08 | -0.01 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 30.50 | 0.05 | 0.10 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.28 | -0.11 | 0.18 | -0.01 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 31.00 | 0.10 | 0.15 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.24 | -0.23 | 0.32 | -0.02 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 31.50 | 0.20 | 0.30 | 0.25 | 0.26 | -0.30 | -53.58% | 0.01 | 12 | 31 | 0.19 | -0.42 | 0.45 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 32.00 | 0.50 | 0.55 | 0.53 | 0.46 | % | 0.02 | 6 | 0 | 0.17 | -0.65 | 0.46 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.25 | -0.84 | 0.31 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 33.00 | 0.10 | 2.90 | 1.50 | % | 0.05 | 0 | 0 | 1.23 | -0.95 | 0.15 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 33.50 | 1.10 | 3.80 | 2.45 | % | 0.07 | 0 | 0 | 1.56 | -0.99 | 0.05 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 34.00 | 2.00 | 4.00 | 3.00 | % | 0.09 | 0 | 0 | 1.49 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 34.50 | 0.95 | 3.30 | 2.13 | % | 0.06 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 35.00 | 1.45 | 5.50 | 3.48 | % | 0.10 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 35.50 | 1.95 | 6.00 | 3.98 | % | 0.11 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 36.00 | 2.40 | 6.30 | 4.35 | % | 0.12 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 36.50 | 2.85 | 6.80 | 4.83 | % | 0.13 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 37.00 | 4.80 | 5.80 | 5.30 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 37.50 | 4.00 | 7.80 | 5.90 | % | 0.16 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 38.00 | 4.40 | 8.30 | 6.35 | % | 0.17 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 38.50 | 5.90 | 8.80 | 7.35 | % | 0.19 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 39.00 | 6.70 | 9.30 | 8.00 | % | 0.21 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 39.50 | 7.20 | 9.10 | 8.15 | % | 0.21 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 40.00 | 7.90 | 10.30 | 9.10 | % | 0.23 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 40.50 | 8.30 | 10.80 | 9.55 | % | 0.24 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 41.00 | 8.60 | 11.30 | 9.95 | % | 0.24 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 41.50 | 9.10 | 11.20 | 10.15 | % | 0.24 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 42.00 | 9.60 | 12.30 | 10.95 | % | 0.26 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 45.00 | 12.20 | 15.30 | 13.75 | % | 0.31 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |