Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $47.50 as of 10/8/2026 10:32:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.80 | 24.70 | 23.75 | % | 0.95 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 27.50 | 20.30 | 21.80 | 21.05 | % | 0.77 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 30.00 | 17.80 | 19.40 | 18.60 | % | 0.62 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 32.50 | 15.30 | 16.90 | 16.10 | % | 0.50 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 35.00 | 12.80 | 14.50 | 13.65 | % | 0.39 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 37.00 | 10.80 | 12.60 | 11.70 | % | 0.32 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 37.50 | 10.30 | 11.80 | 11.05 | % | 0.29 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 38.00 | 9.80 | 11.40 | 10.60 | % | 0.28 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 39.00 | 8.80 | 10.30 | 9.55 | % | 0.24 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 40.00 | 7.80 | 9.50 | 8.65 | 10.80 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 3:59:56 PM EST |
| 41.00 | 6.80 | 8.50 | 7.65 | % | 0.19 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 42.00 | 5.80 | 7.30 | 6.55 | % | 0.16 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 42.50 | 5.30 | 7.00 | 6.15 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 3:59:56 PM EST |
| 43.00 | 4.80 | 6.40 | 5.60 | % | 0.13 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 43.50 | 4.40 | 6.00 | 5.20 | % | 0.12 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 44.00 | 3.80 | 5.40 | 4.60 | % | 0.10 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 44.50 | 3.30 | 4.90 | 4.10 | % | 0.09 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 45.00 | 2.85 | 5.60 | 4.23 | 3.02 | 0.00 | 0.00% | 0.09 | 0 | 165 | 1.21 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:56 PM EST |
| 45.50 | 2.40 | 3.90 | 3.15 | % | 0.07 | 0 | 0 | 0.62 | 1.00 | 0.06 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 46.00 | 2.00 | 3.40 | 2.70 | % | 0.06 | 0 | 0 | 0.56 | 0.93 | 0.09 | -0.01 | 10/8/2026 3:59:56 PM EST | |||
| 46.50 | 2.00 | 3.00 | 2.50 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.55 | 0.90 | 0.12 | -0.02 | 10/2/2026 | 10/8/2026 3:59:56 PM EST |
| 47.00 | 1.80 | 2.60 | 2.20 | 1.63 | +0.14 | +9.40% | 0.05 | 1 | 81 | 0.53 | 0.86 | 0.14 | -0.02 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 47.50 | 1.25 | 2.45 | 1.85 | 1.05 | +0.12 | +12.91% | 0.04 | 5 | 717 | 0.60 | 0.78 | 0.17 | -0.03 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 48.00 | 0.95 | 1.90 | 1.43 | 1.54 | +0.94 | +156.67% | 0.03 | 111 | 86 | 0.50 | 0.69 | 0.19 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 48.50 | 0.75 | 1.60 | 1.18 | 1.05 | +0.56 | +114.29% | 0.02 | 5 | 139 | 0.33 | 0.60 | 0.20 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 49.00 | 0.75 | 1.20 | 0.98 | 0.80 | +0.44 | +122.23% | 0.02 | 26 | 127 | 0.31 | 0.50 | 0.20 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 49.50 | 0.25 | 0.75 | 0.50 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.26 | 0.40 | 0.19 | -0.04 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 50.00 | 0.25 | 0.75 | 0.50 | 0.48 | +0.28 | +140.00% | 0.01 | 48 | 853 | 0.32 | 0.31 | 0.17 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 51.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.06 | +31.58% | 0.00 | 2 | 40 | 0.29 | 0.18 | 0.12 | -0.03 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.42 | 0.08 | 0.07 | -0.02 | 10/5/2026 | 10/8/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,159 | 0.51 | 0.06 | 0.05 | -0.01 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.75 | 0.03 | 0.03 | -0.01 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 10/8/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 6 | 316 | 0.61 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 342 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 59.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.08 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:56 PM EST |
| 61.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/8/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/8/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 42.50 | 0.00 | 1.05 | 0.53 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.52 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 43.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,026 | 0.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 44.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 4 | 2,654 | 0.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 45.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.06 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.30 | -0.07 | 0.09 | -0.01 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 46.50 | 0.10 | 0.25 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | -0.10 | 0.12 | -0.02 | 10/1/2026 | 10/8/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | 0.31 | -0.34 | -52.31% | 0.01 | 9 | 390 | 0.44 | -0.14 | 0.14 | -0.02 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 47.50 | 0.25 | 0.35 | 0.30 | 0.40 | -0.25 | -38.47% | 0.01 | 3 | 789 | 0.28 | -0.22 | 0.17 | -0.03 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.61 | -0.43 | -41.35% | 0.01 | 5 | 292 | 0.29 | -0.31 | 0.19 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 48.50 | 0.00 | 0.90 | 0.45 | 0.65 | -0.90 | -58.07% | 0.01 | 16 | 109 | 0.36 | -0.40 | 0.20 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 49.00 | 0.75 | 1.05 | 0.90 | 0.80 | -1.10 | -57.90% | 0.02 | 35 | 52 | 0.29 | -0.50 | 0.20 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 49.50 | 0.80 | 1.40 | 1.10 | 1.20 | -1.29 | -51.81% | 0.02 | 51 | 1 | 0.26 | -0.60 | 0.19 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 50.00 | 1.00 | 2.00 | 1.50 | 1.90 | -0.02 | -1.05% | 0.03 | 1 | 772 | 0.45 | -0.69 | 0.17 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 51.00 | 1.85 | 2.95 | 2.40 | 2.65 | % | 0.05 | 4 | 0 | 0.55 | -0.82 | 0.12 | -0.03 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 52.00 | 2.85 | 4.30 | 3.58 | % | 0.07 | 0 | 0 | 0.80 | -0.92 | 0.07 | -0.02 | 10/8/2026 3:59:56 PM EST | |||
| 52.50 | 3.20 | 4.10 | 3.65 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 1,051 | 0.55 | -0.94 | 0.05 | -0.01 | 9/18/2026 | 10/8/2026 3:59:56 PM EST |
| 53.00 | 3.60 | 5.20 | 4.40 | % | 0.08 | 0 | 0 | 0.86 | -0.97 | 0.03 | -0.01 | 10/8/2026 3:59:56 PM EST | |||
| 54.00 | 4.60 | 6.20 | 5.40 | % | 0.10 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 55.00 | 5.70 | 7.20 | 6.45 | 7.37 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.01 | 0.00 | 10/2/2026 | 10/8/2026 3:59:56 PM EST |
| 56.00 | 6.70 | 8.20 | 7.45 | % | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 57.00 | 7.60 | 9.20 | 8.40 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 57.50 | 8.20 | 9.70 | 8.95 | 6.42 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:56 PM EST |
| 58.00 | 8.70 | 10.20 | 9.45 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 59.00 | 9.20 | 11.20 | 10.20 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 60.00 | 10.30 | 12.20 | 11.25 | 9.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/8/2026 3:59:56 PM EST |
| 61.00 | 11.10 | 13.20 | 12.15 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 62.00 | 12.30 | 14.20 | 13.25 | % | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 65.00 | 15.30 | 17.20 | 16.25 | % | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST |