Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $51.81 as of 9/3/2026 1:49:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 9.30 | 13.40 | 11.35 | % | 0.28 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 41.00 | 8.30 | 12.40 | 10.35 | % | 0.25 | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 42.00 | 7.60 | 11.40 | 9.50 | % | 0.23 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 43.00 | 7.20 | 10.40 | 8.80 | % | 0.20 | 0 | 0 | 0.74 | 0.94 | 0.02 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 44.00 | 6.20 | 9.50 | 7.85 | % | 0.18 | 0 | 0 | 0.70 | 0.91 | 0.02 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 45.00 | 5.10 | 8.60 | 6.85 | % | 0.15 | 0 | 0 | 0.66 | 0.88 | 0.03 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 46.00 | 4.20 | 7.70 | 5.95 | % | 0.13 | 0 | 0 | 0.62 | 0.84 | 0.04 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 47.00 | 3.60 | 6.90 | 5.25 | % | 0.11 | 0 | 0 | 0.59 | 0.80 | 0.05 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 48.00 | 2.75 | 6.20 | 4.48 | % | 0.09 | 0 | 0 | 0.58 | 0.74 | 0.05 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 49.00 | 2.05 | 5.50 | 3.78 | % | 0.08 | 0 | 0 | 0.56 | 0.68 | 0.06 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 50.00 | 1.35 | 4.90 | 3.13 | % | 0.06 | 0 | 0 | 0.55 | 0.62 | 0.06 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 51.00 | 0.75 | 4.40 | 2.58 | % | 0.05 | 0 | 0 | 0.31 | 0.55 | 0.07 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 52.00 | 0.25 | 3.90 | 2.08 | 1.90 | % | 0.04 | 5 | 0 | 0.31 | 0.49 | 0.07 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 53.00 | 0.05 | 3.60 | 1.83 | % | 0.03 | 0 | 0 | 0.31 | 0.42 | 0.07 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 54.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.57 | 0.36 | 0.06 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 0.58 | 0.30 | 0.06 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 56.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.59 | 0.25 | 0.05 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 57.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.61 | 0.20 | 0.05 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 58.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.64 | 0.16 | 0.04 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 59.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.66 | 0.13 | 0.04 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.68 | 0.10 | 0.03 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 61.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.71 | 0.08 | 0.03 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 62.00 | 0.00 | 0.45 | 0.23 | 0.33 | % | 0.00 | 1 | 0 | 0.41 | 0.06 | 0.02 | -0.01 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 63.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.77 | 0.04 | 0.02 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 64.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.01 | 0.00 | 9/3/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.96 | -0.02 | 0.01 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 41.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.91 | -0.03 | 0.01 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 43.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.81 | -0.06 | 0.02 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 44.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.76 | -0.09 | 0.02 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.72 | -0.12 | 0.03 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 46.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.68 | -0.16 | 0.04 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 47.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.64 | -0.20 | 0.05 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 48.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 0.61 | -0.26 | 0.05 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 49.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.60 | -0.32 | 0.06 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 0.57 | -0.38 | 0.06 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 51.00 | 0.20 | 4.10 | 2.15 | % | 0.04 | 0 | 0 | 0.31 | -0.45 | 0.07 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 52.00 | 0.65 | 4.40 | 2.53 | % | 0.05 | 0 | 0 | 0.55 | -0.51 | 0.07 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 53.00 | 1.30 | 4.90 | 3.10 | % | 0.06 | 0 | 0 | 0.54 | -0.58 | 0.07 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 54.00 | 2.00 | 5.50 | 3.75 | % | 0.07 | 0 | 0 | 0.54 | -0.64 | 0.06 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 55.00 | 2.75 | 6.20 | 4.48 | % | 0.08 | 0 | 0 | 0.55 | -0.70 | 0.06 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 56.00 | 3.50 | 7.00 | 5.25 | % | 0.09 | 0 | 0 | 0.57 | -0.75 | 0.05 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 57.00 | 4.40 | 8.00 | 6.20 | % | 0.11 | 0 | 0 | 0.61 | -0.80 | 0.05 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 58.00 | 5.30 | 8.60 | 6.95 | % | 0.12 | 0 | 0 | 0.59 | -0.84 | 0.04 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 59.00 | 6.20 | 9.50 | 7.85 | % | 0.13 | 0 | 0 | 0.62 | -0.87 | 0.04 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 60.00 | 7.20 | 10.40 | 8.80 | % | 0.15 | 0 | 0 | 0.64 | -0.90 | 0.03 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 61.00 | 8.10 | 11.40 | 9.75 | % | 0.16 | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 62.00 | 9.10 | 12.30 | 10.70 | % | 0.17 | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 63.00 | 10.00 | 13.90 | 11.95 | % | 0.19 | 0 | 0 | 0.81 | -0.96 | 0.02 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 64.00 | 11.00 | 14.90 | 12.95 | % | 0.20 | 0 | 0 | 0.83 | -0.97 | 0.01 | 0.00 | 9/3/2026 4:00:05 PM EST |