Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $47.55 as of 9/29/2026 11:41:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.40 | 18.40 | 16.90 | % | 0.56 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 35.00 | 10.80 | 13.00 | 11.90 | % | 0.34 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 37.00 | 9.20 | 10.60 | 9.90 | % | 0.27 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 38.00 | 8.20 | 9.60 | 8.90 | % | 0.23 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 39.00 | 7.20 | 8.60 | 7.90 | % | 0.20 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 9/29/2026 10:59:04 AM EST | |||
| 40.00 | 6.20 | 7.60 | 6.90 | % | 0.17 | 0 | 0 | 0.80 | 0.99 | 0.01 | -0.01 | 9/29/2026 10:59:04 AM EST | |||
| 41.00 | 5.00 | 6.80 | 5.90 | % | 0.14 | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 9/29/2026 10:59:04 AM EST | |||
| 42.00 | 4.00 | 6.00 | 5.00 | % | 0.12 | 0 | 0 | 0.84 | 0.96 | 0.03 | -0.02 | 9/29/2026 10:59:04 AM EST | |||
| 43.00 | 3.30 | 4.80 | 4.05 | % | 0.09 | 0 | 0 | 0.64 | 0.93 | 0.04 | -0.03 | 9/29/2026 10:59:04 AM EST | |||
| 43.50 | 2.95 | 4.20 | 3.58 | % | 0.08 | 0 | 0 | 0.54 | 0.89 | 0.06 | -0.04 | 9/29/2026 10:59:04 AM EST | |||
| 44.00 | 2.60 | 3.80 | 3.20 | 7.95 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.49 | 0.87 | 0.07 | -0.04 | 9/3/2026 | 9/29/2026 10:59:04 AM EST |
| 44.50 | 2.10 | 3.30 | 2.70 | % | 0.06 | 0 | 0 | 0.49 | 0.84 | 0.08 | -0.04 | 9/29/2026 10:59:04 AM EST | |||
| 45.00 | 1.95 | 2.85 | 2.40 | % | 0.05 | 0 | 0 | 0.45 | 0.79 | 0.10 | -0.05 | 9/29/2026 10:59:04 AM EST | |||
| 45.50 | 1.55 | 2.45 | 2.00 | % | 0.04 | 0 | 0 | 0.42 | 0.75 | 0.11 | -0.05 | 9/29/2026 10:59:04 AM EST | |||
| 46.00 | 1.90 | 2.05 | 1.98 | % | 0.04 | 0 | 0 | 0.35 | 0.69 | 0.13 | -0.05 | 9/29/2026 10:59:04 AM EST | |||
| 46.50 | 1.55 | 1.70 | 1.63 | % | 0.04 | 0 | 0 | 0.35 | 0.63 | 0.14 | -0.06 | 9/29/2026 10:59:04 AM EST | |||
| 47.00 | 1.20 | 1.40 | 1.30 | % | 0.03 | 0 | 0 | 0.34 | 0.55 | 0.15 | -0.06 | 9/29/2026 10:59:04 AM EST | |||
| 47.50 | 0.95 | 1.10 | 1.03 | % | 0.02 | 0 | 0 | 0.34 | 0.48 | 0.15 | -0.06 | 9/29/2026 10:59:04 AM EST | |||
| 48.00 | 0.70 | 0.90 | 0.80 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.34 | 0.41 | 0.14 | -0.06 | 9/28/2026 | 9/29/2026 10:59:04 AM EST |
| 48.50 | 0.50 | 0.70 | 0.60 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | 0.34 | 0.14 | -0.05 | 9/22/2026 | 9/29/2026 10:59:04 AM EST |
| 49.00 | 0.40 | 0.60 | 0.50 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.28 | 0.12 | -0.05 | 9/9/2026 | 9/29/2026 10:59:04 AM EST |
| 49.50 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.23 | 0.11 | -0.04 | 9/28/2026 | 9/29/2026 10:59:04 AM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.18 | -47.37% | 0.01 | 1 | 19 | 0.37 | 0.19 | 0.10 | -0.04 | 9/29/2026 | 9/29/2026 10:59:04 AM EST |
| 51.00 | 0.10 | 0.20 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | 0.12 | 0.07 | -0.03 | 9/21/2026 | 9/29/2026 10:59:04 AM EST |
| 52.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.42 | 0.06 | 0.04 | -0.02 | 9/23/2026 | 9/29/2026 10:59:04 AM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.44 | 0.03 | 0.03 | -0.01 | 9/23/2026 | 9/29/2026 10:59:04 AM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.02 | 0.02 | -0.01 | 9/28/2026 | 9/29/2026 10:59:04 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/29/2026 10:59:04 AM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 10:59:04 AM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 10:59:04 AM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 10:59:04 AM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 10:59:04 AM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 10:59:04 AM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.19 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 10:59:04 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 9/29/2026 10:59:04 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.01 | -0.01 | 9/29/2026 10:59:04 AM EST | |||
| 41.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.01 | 9/29/2026 10:59:04 AM EST | |||
| 42.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.03 | -0.02 | 9/29/2026 10:59:04 AM EST | |||
| 43.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | -0.07 | 0.04 | -0.03 | 9/29/2026 10:59:04 AM EST | |||
| 43.50 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.35 | -0.11 | 0.06 | -0.04 | 9/29/2026 10:59:04 AM EST | |||
| 44.00 | 0.10 | 0.20 | 0.15 | 0.15 | % | 0.00 | 10 | 0 | 0.41 | -0.13 | 0.07 | -0.04 | 9/29/2026 | 9/29/2026 10:59:04 AM EST | |
| 44.50 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.08 | -0.04 | 9/29/2026 10:59:04 AM EST | |||
| 45.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.21 | 0.10 | -0.05 | 9/21/2026 | 9/29/2026 10:59:04 AM EST |
| 45.50 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.25 | 0.11 | -0.05 | 9/28/2026 | 9/29/2026 10:59:04 AM EST |
| 46.00 | 0.45 | 0.65 | 0.55 | 0.52 | -0.03 | -5.46% | 0.01 | 4,000 | 4,006 | 0.34 | -0.31 | 0.13 | -0.05 | 9/29/2026 | 9/29/2026 10:59:04 AM EST |
| 46.50 | 0.55 | 0.80 | 0.68 | % | 0.01 | 0 | 0 | 0.33 | -0.37 | 0.14 | -0.06 | 9/29/2026 10:59:04 AM EST | |||
| 47.00 | 0.70 | 1.00 | 0.85 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.33 | -0.45 | 0.15 | -0.06 | 9/21/2026 | 9/29/2026 10:59:04 AM EST |
| 47.50 | 1.00 | 1.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.33 | -0.52 | 0.15 | -0.06 | 9/23/2026 | 9/29/2026 10:59:04 AM EST |
| 48.00 | 1.25 | 1.50 | 1.38 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | -0.59 | 0.14 | -0.06 | 9/21/2026 | 9/29/2026 10:59:04 AM EST |
| 48.50 | 1.60 | 1.80 | 1.70 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.33 | -0.66 | 0.14 | -0.05 | 9/24/2026 | 9/29/2026 10:59:04 AM EST |
| 49.00 | 1.95 | 2.15 | 2.05 | 2.15 | +0.48 | +28.75% | 0.04 | 1 | 12 | 0.33 | -0.72 | 0.12 | -0.05 | 9/29/2026 | 9/29/2026 10:59:04 AM EST |
| 49.50 | 2.20 | 3.60 | 2.90 | % | 0.06 | 0 | 0 | 0.73 | -0.77 | 0.11 | -0.04 | 9/29/2026 10:59:04 AM EST | |||
| 50.00 | 2.60 | 4.00 | 3.30 | 2.12 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.75 | -0.81 | 0.10 | -0.04 | 9/24/2026 | 9/29/2026 10:59:04 AM EST |
| 51.00 | 3.50 | 4.90 | 4.20 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.81 | -0.88 | 0.07 | -0.03 | 9/14/2026 | 9/29/2026 10:59:04 AM EST |
| 52.00 | 4.10 | 6.80 | 5.45 | % | 0.10 | 0 | 0 | 1.22 | -0.94 | 0.04 | -0.02 | 9/29/2026 10:59:04 AM EST | |||
| 53.00 | 4.30 | 6.90 | 5.60 | 3.28 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.07 | -0.97 | 0.03 | -0.01 | 9/18/2026 | 9/29/2026 10:59:04 AM EST |
| 54.00 | 6.30 | 8.10 | 7.20 | % | 0.13 | 0 | 0 | 1.15 | -0.98 | 0.02 | -0.01 | 9/29/2026 10:59:04 AM EST | |||
| 55.00 | 5.80 | 9.70 | 7.75 | % | 0.14 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 56.00 | 8.30 | 10.10 | 9.20 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 57.00 | 8.00 | 11.70 | 9.85 | % | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 58.00 | 9.50 | 12.10 | 10.80 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 59.00 | 9.80 | 13.70 | 11.75 | % | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 60.00 | 10.80 | 14.70 | 12.75 | % | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 61.00 | 11.90 | 15.70 | 13.80 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 62.00 | 12.80 | 16.70 | 14.75 | % | 0.24 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 63.00 | 14.00 | 17.70 | 15.85 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 64.00 | 15.00 | 18.70 | 16.85 | % | 0.26 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST |