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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.90 | 23.40 | 22.15 | % | 0.89 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 27.50 | 18.40 | 21.50 | 19.95 | % | 0.73 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 30.00 | 15.90 | 19.40 | 17.65 | % | 0.59 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 32.50 | 13.40 | 15.50 | 14.45 | % | 0.44 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 35.00 | 10.90 | 13.00 | 11.95 | % | 0.34 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 37.50 | 8.60 | 10.50 | 9.55 | % | 0.25 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 38.00 | 8.10 | 10.00 | 9.05 | % | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 39.00 | 7.10 | 8.70 | 7.90 | % | 0.20 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 40.00 | 6.20 | 7.80 | 7.00 | 10.80 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.79 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 10:59:04 AM EST |
| 41.00 | 5.30 | 6.80 | 6.05 | % | 0.15 | 0 | 0 | 0.66 | 1.00 | 0.02 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 42.00 | 4.50 | 5.80 | 5.15 | % | 0.12 | 0 | 0 | 0.62 | 0.96 | 0.04 | -0.01 | 9/29/2026 10:59:04 AM EST | |||
| 42.50 | 4.00 | 5.30 | 4.65 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | 0.94 | 0.04 | -0.01 | 9/11/2026 | 9/29/2026 10:59:04 AM EST |
| 43.00 | 3.50 | 4.80 | 4.15 | % | 0.10 | 0 | 0 | 0.54 | 0.91 | 0.05 | -0.01 | 9/29/2026 10:59:04 AM EST | |||
| 44.00 | 3.40 | 4.00 | 3.70 | % | 0.08 | 0 | 0 | 0.40 | 0.86 | 0.08 | -0.02 | 9/29/2026 10:59:04 AM EST | |||
| 45.00 | 2.00 | 3.20 | 2.60 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 165 | 0.49 | 0.77 | 0.10 | -0.02 | 9/18/2026 | 9/29/2026 10:59:04 AM EST |
| 45.50 | 1.75 | 2.70 | 2.23 | % | 0.05 | 0 | 0 | 0.29 | 0.72 | 0.11 | -0.03 | 9/29/2026 10:59:04 AM EST | |||
| 46.00 | 1.40 | 2.35 | 1.88 | % | 0.04 | 0 | 0 | 0.30 | 0.66 | 0.13 | -0.03 | 9/29/2026 10:59:04 AM EST | |||
| 46.50 | 1.15 | 1.95 | 1.55 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | 0.60 | 0.13 | -0.03 | 9/28/2026 | 9/29/2026 10:59:04 AM EST |
| 47.00 | 0.90 | 1.60 | 1.25 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.29 | 0.53 | 0.14 | -0.03 | 9/25/2026 | 9/29/2026 10:59:04 AM EST |
| 47.50 | 0.95 | 1.35 | 1.15 | 1.30 | -0.03 | -2.26% | 0.02 | 7 | 599 | 0.29 | 0.46 | 0.14 | -0.03 | 9/29/2026 | 9/29/2026 10:59:04 AM EST |
| 48.00 | 0.50 | 1.10 | 0.80 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.28 | 0.39 | 0.13 | -0.03 | 9/24/2026 | 9/29/2026 10:59:04 AM EST |
| 48.50 | 0.35 | 0.90 | 0.63 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.29 | 0.33 | 0.13 | -0.03 | 9/25/2026 | 9/29/2026 10:59:04 AM EST |
| 49.00 | 0.20 | 0.75 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.28 | 0.27 | 0.11 | -0.03 | 9/28/2026 | 9/29/2026 10:59:04 AM EST |
| 49.50 | 0.10 | 0.80 | 0.45 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.27 | 0.23 | 0.10 | -0.03 | 9/22/2026 | 9/29/2026 10:59:04 AM EST |
| 50.00 | 0.30 | 0.70 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 959 | 0.33 | 0.18 | 0.09 | -0.02 | 9/28/2026 | 9/29/2026 10:59:04 AM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.51 | 0.11 | 0.06 | -0.02 | 9/28/2026 | 9/29/2026 10:59:04 AM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.57 | 0.06 | 0.04 | -0.01 | 9/21/2026 | 9/29/2026 10:59:04 AM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.10 | -33.34% | 0.00 | 3 | 2,238 | 0.52 | 0.05 | 0.03 | -0.01 | 9/29/2026 | 9/29/2026 10:59:04 AM EST |
| 53.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.03 | 0.03 | -0.01 | 9/23/2026 | 9/29/2026 10:59:04 AM EST |
| 54.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.02 | 0.02 | 0.00 | 9/23/2026 | 9/29/2026 10:59:04 AM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.10 | +0.05 | +100.00% | 0.01 | 10 | 340 | 0.69 | 0.01 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 10:59:04 AM EST |
| 56.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 57.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.88 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 10:59:04 AM EST |
| 58.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.83 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 10:59:04 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/29/2026 10:59:04 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/29/2026 10:59:04 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 39.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 10:59:04 AM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.02 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 42.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.04 | -0.01 | 9/29/2026 10:59:04 AM EST | |||
| 42.50 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.32 | -0.06 | 0.04 | -0.01 | 9/21/2026 | 9/29/2026 10:59:04 AM EST |
| 43.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.30 | -0.09 | 0.05 | -0.01 | 9/21/2026 | 9/29/2026 10:59:04 AM EST |
| 44.00 | 0.15 | 0.45 | 0.30 | 0.32 | % | 0.01 | 4,000 | 0 | 0.32 | -0.14 | 0.08 | -0.02 | 9/29/2026 | 9/29/2026 10:59:04 AM EST | |
| 45.00 | 0.30 | 0.55 | 0.43 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.29 | -0.23 | 0.10 | -0.02 | 9/28/2026 | 9/29/2026 10:59:04 AM EST |
| 45.50 | 0.45 | 0.65 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.28 | 0.11 | -0.03 | 9/21/2026 | 9/29/2026 10:59:04 AM EST |
| 46.00 | 0.60 | 0.80 | 0.70 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.29 | -0.34 | 0.13 | -0.03 | 9/25/2026 | 9/29/2026 10:59:04 AM EST |
| 46.50 | 0.75 | 0.95 | 0.85 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | -0.40 | 0.13 | -0.03 | 9/28/2026 | 9/29/2026 10:59:04 AM EST |
| 47.00 | 0.95 | 1.15 | 1.05 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.28 | -0.47 | 0.14 | -0.03 | 9/23/2026 | 9/29/2026 10:59:04 AM EST |
| 47.50 | 1.15 | 1.40 | 1.28 | 1.35 | +0.20 | +17.40% | 0.03 | 18 | 788 | 0.28 | -0.54 | 0.14 | -0.03 | 9/29/2026 | 9/29/2026 10:59:04 AM EST |
| 48.00 | 1.40 | 1.70 | 1.55 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.26 | -0.61 | 0.13 | -0.03 | 9/25/2026 | 9/29/2026 10:59:04 AM EST |
| 48.50 | 1.70 | 2.20 | 1.95 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.27 | -0.67 | 0.13 | -0.03 | 9/24/2026 | 9/29/2026 10:59:04 AM EST |
| 49.00 | 2.05 | 3.40 | 2.73 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.39 | -0.73 | 0.11 | -0.03 | 9/24/2026 | 9/29/2026 10:59:04 AM EST |
| 49.50 | 2.45 | 3.80 | 3.13 | % | 0.06 | 0 | 0 | 0.38 | -0.77 | 0.10 | -0.03 | 9/29/2026 10:59:04 AM EST | |||
| 50.00 | 2.85 | 3.70 | 3.28 | 3.00 | +0.65 | +27.66% | 0.07 | 10 | 783 | 0.34 | -0.82 | 0.09 | -0.02 | 9/29/2026 | 9/29/2026 10:59:04 AM EST |
| 51.00 | 3.60 | 5.00 | 4.30 | % | 0.08 | 0 | 0 | 0.62 | -0.89 | 0.06 | -0.02 | 9/29/2026 10:59:04 AM EST | |||
| 52.00 | 4.50 | 6.00 | 5.25 | % | 0.10 | 0 | 0 | 0.69 | -0.94 | 0.04 | -0.01 | 9/29/2026 10:59:04 AM EST | |||
| 52.50 | 5.00 | 6.60 | 5.80 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 1,575 | 0.75 | -0.95 | 0.03 | -0.01 | 9/18/2026 | 9/29/2026 10:59:04 AM EST |
| 53.00 | 5.40 | 7.10 | 6.25 | % | 0.12 | 0 | 0 | 0.78 | -0.97 | 0.03 | -0.01 | 9/29/2026 10:59:04 AM EST | |||
| 54.00 | 6.30 | 8.00 | 7.15 | % | 0.13 | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 55.00 | 7.30 | 8.90 | 8.10 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.84 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 9/29/2026 10:59:04 AM EST |
| 56.00 | 8.30 | 10.00 | 9.15 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 57.00 | 9.30 | 11.00 | 10.15 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 57.50 | 9.80 | 11.70 | 10.75 | 6.42 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 10:59:04 AM EST |
| 58.00 | 9.60 | 12.20 | 10.90 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 59.00 | 10.50 | 13.40 | 11.95 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 60.00 | 11.50 | 14.40 | 12.95 | 9.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/29/2026 10:59:04 AM EST |
| 61.00 | 12.10 | 15.40 | 13.75 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 62.00 | 13.40 | 16.20 | 14.80 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST | |||
| 65.00 | 16.50 | 19.40 | 17.95 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:04 AM EST |