Options Chain for CANADIAN NAT RES LTD COM (CNQ) - $27.75 as of 4/7/2025 5:32:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 7.80 | 11.50 | % | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 18.00 | 6.80 | 10.60 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 19.00 | 5.70 | 9.70 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 20.00 | 4.90 | 8.50 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 20.50 | 4.30 | 8.20 | % | 0 | 0 | 4.53 | 0.99 | 0.01 | -0.01 | 4/7/2025 4:00:02 PM EST | |||
| 21.00 | 4.10 | 7.50 | % | 0 | 0 | 4.30 | 0.99 | 0.01 | -0.01 | 4/7/2025 4:00:02 PM EST | |||
| 21.50 | 3.40 | 7.00 | % | 0 | 0 | 4.07 | 0.99 | 0.01 | -0.01 | 4/7/2025 4:00:02 PM EST | |||
| 22.00 | 2.85 | 6.60 | % | 0 | 0 | 3.96 | 0.98 | 0.02 | -0.02 | 4/7/2025 4:00:02 PM EST | |||
| 22.50 | 2.40 | 6.30 | % | 0 | 0 | 3.95 | 0.97 | 0.03 | -0.03 | 4/7/2025 4:00:02 PM EST | |||
| 23.00 | 1.85 | 5.60 | % | 0 | 0 | 3.51 | 0.94 | 0.05 | -0.04 | 4/7/2025 4:00:02 PM EST | |||
| 23.50 | 1.45 | 5.30 | % | 0 | 0 | 3.49 | 0.92 | 0.07 | -0.05 | 4/7/2025 4:00:02 PM EST | |||
| 24.00 | 1.05 | 4.70 | % | 0 | 0 | 3.16 | 0.88 | 0.09 | -0.07 | 4/7/2025 4:00:02 PM EST | |||
| 24.50 | 0.75 | 4.20 | % | 0 | 0 | 2.84 | 0.83 | 0.11 | -0.08 | 4/7/2025 4:00:02 PM EST | |||
| 25.00 | 0.10 | 3.90 | % | 0 | 0 | 3.00 | 0.77 | 0.13 | -0.10 | 4/7/2025 4:00:02 PM EST | |||
| 25.50 | 0.00 | 3.40 | % | 0 | 0 | 2.76 | 0.69 | 0.15 | -0.11 | 4/7/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 2.75 | 1.10 | -4.80 | -81.36% | 595 | 10 | 2.29 | 0.62 | 0.16 | -0.12 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 2.75 | 0.80 | % | 11 | 0 | 2.55 | 0.53 | 0.17 | -0.12 | 4/7/2025 | 4/7/2025 4:00:02 PM EST | |
| 27.00 | 0.00 | 2.50 | 0.50 | -0.40 | -44.45% | 1 | 11 | 2.47 | 0.45 | 0.17 | -0.11 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 2.00 | 0.37 | % | 1 | 0 | 2.20 | 0.36 | 0.16 | -0.11 | 4/7/2025 | 4/7/2025 4:00:02 PM EST | |
| 28.00 | 0.10 | 0.65 | 0.35 | -0.40 | -53.34% | 7 | 2 | 0.78 | 0.27 | 0.15 | -0.09 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 2.30 | 0.58 | 0.00 | 0.00% | 0 | 2 | 2.62 | 0.22 | 0.13 | -0.08 | 4/4/2025 | 4/7/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.45 | 0.05 | -1.60 | -96.97% | 7 | 77 | 1.11 | 0.15 | 0.10 | -0.06 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 0.15 | 0.10 | % | 12 | 0 | 1.03 | 0.10 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 4:00:02 PM EST | |
| 30.00 | 0.05 | 0.35 | 0.30 | -1.15 | -79.31% | 29 | 37 | 1.12 | 0.06 | 0.05 | -0.03 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 30.50 | 0.05 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 15 | 0.96 | 0.04 | 0.04 | -0.02 | 4/4/2025 | 4/7/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 1.15 | 0.05 | -0.10 | -66.67% | 9 | 88 | 3.74 | 0.03 | 0.03 | -0.02 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 31.50 | 0.00 | 2.15 | 0.06 | -0.49 | -89.10% | 2 | 20 | 3.49 | 0.02 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 399 | 1.93 | 0.01 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 4/7/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 300 | 2.71 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 4:00:02 PM EST |
| 33.50 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 375 | 2.91 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 4:00:02 PM EST |
| 34.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 388 | 4.14 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 344 | 1.41 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 4:00:02 PM EST |
| 35.50 | 0.00 | 2.15 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 36.50 | 0.00 | 2.15 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 38.50 | 0.00 | 2.15 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 39.50 | 0.00 | 2.15 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 40.50 | 0.00 | 2.15 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 20.50 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | -0.01 | 0.01 | -0.01 | 4/7/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.05 | % | 0 | 0 | 1.26 | -0.01 | 0.01 | -0.01 | 4/7/2025 4:00:02 PM EST | |||
| 21.50 | 0.00 | 2.00 | 0.05 | % | 2 | 0 | 4.04 | -0.01 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 4:00:02 PM EST | |
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 4.03 | -0.02 | 0.02 | -0.02 | 4/7/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 2.15 | 0.05 | % | 1 | 0 | 3.81 | -0.03 | 0.03 | -0.03 | 4/7/2025 | 4/7/2025 4:00:02 PM EST | |
| 23.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 14 | 3.58 | -0.06 | 0.05 | -0.04 | 4/4/2025 | 4/7/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 2.20 | % | 0 | 0 | 3.36 | -0.08 | 0.07 | -0.05 | 4/7/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 2.25 | 0.23 | 0.00 | 0.00% | 0 | 5 | 3.18 | -0.12 | 0.09 | -0.07 | 4/4/2025 | 4/7/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.00 | -0.17 | 0.11 | -0.08 | 4/4/2025 | 4/7/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 2.35 | 0.35 | +0.10 | +40.00% | 5 | 8 | 2.83 | -0.23 | 0.13 | -0.10 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 0.65 | 0.30 | +0.25 | +500.00% | 3 | 276 | 1.08 | -0.31 | 0.15 | -0.11 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 26.00 | 0.25 | 0.75 | 0.55 | +0.15 | +37.50% | 455 | 520 | 0.69 | -0.38 | 0.16 | -0.12 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 2.80 | 0.95 | +0.01 | +1.07% | 25 | 250 | 2.52 | -0.47 | 0.17 | -0.12 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 2.95 | 0.90 | +0.21 | +30.44% | 14 | 18 | 2.45 | -0.55 | 0.17 | -0.11 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 3.30 | % | 0 | 0 | 2.45 | -0.64 | 0.16 | -0.11 | 4/7/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 3.80 | 1.40 | 0.00 | 0.00% | 0 | 5 | 2.44 | -0.73 | 0.15 | -0.09 | 4/4/2025 | 4/7/2025 4:00:02 PM EST |
| 28.50 | 0.10 | 4.10 | 0.10 | 0.00 | 0.00% | 0 | 50 | 2.51 | -0.78 | 0.13 | -0.08 | 3/27/2025 | 4/7/2025 4:00:02 PM EST |
| 29.00 | 0.75 | 4.40 | 2.45 | 0.00 | 0.00% | 0 | 22 | 2.57 | -0.85 | 0.10 | -0.06 | 4/4/2025 | 4/7/2025 4:00:02 PM EST |
| 29.50 | 2.20 | 3.60 | 3.00 | +0.72 | +31.58% | 5 | 5 | 1.43 | -0.90 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 30.00 | 1.45 | 5.40 | 0.65 | 0.00 | 0.00% | 0 | 26 | 2.66 | -0.94 | 0.05 | -0.03 | 4/3/2025 | 4/7/2025 4:00:02 PM EST |
| 30.50 | 2.15 | 5.80 | 2.75 | 0.00 | 0.00% | 0 | 88 | 2.88 | -0.96 | 0.04 | -0.02 | 4/4/2025 | 4/7/2025 4:00:02 PM EST |
| 31.00 | 2.45 | 6.40 | 0.45 | 0.00 | 0.00% | 0 | 63 | 3.01 | -0.97 | 0.03 | -0.02 | 4/2/2025 | 4/7/2025 4:00:02 PM EST |
| 31.50 | 4.30 | 6.70 | 1.17 | 0.00 | 0.00% | 0 | 30 | 3.03 | -0.98 | 0.02 | -0.01 | 4/3/2025 | 4/7/2025 4:00:02 PM EST |
| 32.00 | 3.40 | 7.40 | % | 0 | 0 | 3.15 | -0.99 | 0.01 | -0.01 | 4/7/2025 4:00:02 PM EST | |||
| 32.50 | 4.00 | 7.70 | % | 0 | 0 | 3.26 | -1.00 | 0.01 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 33.00 | 4.40 | 8.20 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 33.50 | 4.90 | 8.70 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 34.00 | 5.40 | 9.20 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 34.50 | 5.90 | 9.70 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 35.00 | 6.40 | 10.20 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 35.50 | 6.90 | 10.80 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 36.00 | 7.40 | 11.20 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 36.50 | 7.90 | 11.70 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 37.00 | 8.40 | 12.30 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 37.50 | 8.90 | 12.90 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 38.00 | 9.30 | 13.40 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 38.50 | 10.10 | 13.70 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 39.00 | 10.50 | 14.20 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 39.50 | 11.00 | 14.60 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 40.00 | 11.30 | 15.40 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 40.50 | 12.10 | 15.60 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 41.00 | 12.40 | 16.20 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST |