Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $54.07 as of 10/28/2026 12:57:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.10 | 27.30 | 25.20 | 24.63 | -0.13 | -0.53% | 0.84 | 12 | 2 | 4.80 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 35.00 | 18.10 | 22.20 | 20.15 | 19.66 | -0.13 | -0.66% | 0.58 | 12 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 37.00 | 16.00 | 20.20 | 18.10 | 18.11 | +0.40 | +2.26% | 0.49 | 1 | 34 | 3.03 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 38.00 | 16.60 | 18.90 | 17.75 | 17.18 | +0.39 | +2.33% | 0.47 | 6 | 54 | 2.86 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 39.00 | 15.50 | 18.30 | 16.90 | 15.90 | -0.09 | -0.57% | 0.43 | 5 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 40.00 | 14.60 | 15.90 | 15.25 | 15.03 | +0.61 | +4.23% | 0.38 | 1 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 41.00 | 12.00 | 14.70 | 13.35 | 14.10 | +0.85 | +6.42% | 0.33 | 2 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 42.00 | 11.10 | 15.30 | 13.20 | 12.93 | +0.70 | +5.73% | 0.31 | 2 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 43.00 | 11.40 | 12.80 | 12.10 | 12.05 | +0.74 | +6.55% | 0.28 | 7 | 21 | 2.29 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 44.00 | 9.10 | 13.30 | 11.20 | 10.96 | +0.80 | +7.88% | 0.25 | 3 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 44.50 | 8.60 | 12.80 | 10.70 | 10.53 | +0.80 | +8.23% | 0.24 | 2 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 45.00 | 8.10 | 11.90 | 10.00 | 9.55 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.96 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 45.50 | 7.60 | 11.80 | 9.70 | 8.88 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 46.00 | 7.10 | 11.00 | 9.05 | 8.18 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 46.50 | 6.60 | 10.80 | 8.70 | 7.68 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 47.00 | 6.10 | 10.30 | 8.20 | 7.08 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 47.50 | 5.80 | 8.50 | 7.15 | 6.76 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 48.00 | 5.10 | 8.00 | 6.55 | 6.16 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 48.50 | 4.60 | 8.80 | 6.70 | 6.26 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.39 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 49.00 | 4.10 | 8.30 | 6.20 | 5.97 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:53 PM EST |
| 49.50 | 3.60 | 7.60 | 5.60 | % | 0.11 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 50.00 | 3.00 | 7.30 | 5.15 | 4.38 | 0.00 | 0.00% | 0.10 | 0 | 46 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 51.00 | 2.15 | 5.50 | 3.83 | 4.26 | 0.00 | 0.00% | 0.08 | 0 | 135 | 0.98 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:53 PM EST |
| 52.00 | 1.60 | 3.80 | 2.70 | 2.92 | 0.00 | 0.00% | 0.05 | 0 | 117 | 0.81 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:58:53 PM EST |
| 53.00 | 0.20 | 4.40 | 2.30 | 1.68 | -0.77 | -31.43% | 0.04 | 6 | 213 | 0.68 | 0.92 | 0.14 | -0.04 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 54.00 | 0.05 | 3.30 | 1.68 | 0.97 | +0.21 | +27.64% | 0.03 | 3 | 174 | 0.65 | 0.76 | 0.22 | -0.08 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 55.00 | 0.20 | 0.85 | 0.53 | 0.65 | +0.25 | +62.50% | 0.01 | 1 | 96 | 0.38 | 0.52 | 0.26 | -0.12 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 56.00 | 0.15 | 0.35 | 0.25 | 0.20 | +0.10 | +100.00% | 0.00 | 3 | 642 | 0.41 | 0.28 | 0.21 | -0.12 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 57.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.34 | -77.28% | 0.00 | 159 | 24 | 0.40 | 0.13 | 0.13 | -0.08 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 58.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 4 | 0.49 | 0.05 | 0.06 | -0.04 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.02 | -0.01 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:58:53 PM EST |
| 61.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 62.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 63.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 66.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.72 | -96.00% | 0.00 | 1 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.09 | -1.33 | -93.67% | 0.03 | 1 | 1 | 6.04 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.41 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 1:58:53 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.11 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 1:58:53 PM EST |
| 44.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 73 | 3.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 45.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 46.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.18 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 1:58:53 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.08 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:58:53 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.98 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 1:58:53 PM EST |
| 48.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:58:53 PM EST |
| 49.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.61 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 1:58:53 PM EST |
| 49.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.68 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:58:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 52.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.20 | -66.67% | 0.01 | 35 | 13 | 0.64 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 53.00 | 0.05 | 1.45 | 0.75 | 0.20 | -0.05 | -20.00% | 0.01 | 504 | 183 | 0.46 | -0.08 | 0.14 | -0.04 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 54.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.40 | -61.54% | 0.00 | 1 | 275 | 0.39 | -0.24 | 0.22 | -0.08 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 55.00 | 0.10 | 1.55 | 0.83 | 0.80 | -0.49 | -37.99% | 0.02 | 87 | 116 | 0.36 | -0.48 | 0.26 | -0.12 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 56.00 | 0.05 | 3.20 | 1.63 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.49 | -0.72 | 0.21 | -0.12 | 10/26/2026 | 10/28/2026 1:58:53 PM EST |
| 57.00 | 0.10 | 4.10 | 2.10 | 2.60 | -0.05 | -1.89% | 0.04 | 1 | 4 | 1.10 | -0.87 | 0.13 | -0.08 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 58.00 | 0.85 | 4.90 | 2.88 | 3.52 | +0.72 | +25.72% | 0.05 | 1 | 2 | 1.36 | -0.95 | 0.06 | -0.04 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 59.00 | 1.80 | 5.90 | 3.85 | % | 0.07 | 0 | 0 | 1.55 | -0.99 | 0.02 | -0.01 | 10/28/2026 1:58:53 PM EST | |||
| 60.00 | 2.75 | 6.90 | 4.83 | % | 0.08 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 61.00 | 3.80 | 7.90 | 5.85 | % | 0.10 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 62.00 | 4.80 | 8.90 | 6.85 | % | 0.11 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 63.00 | 5.80 | 9.90 | 7.85 | % | 0.12 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 64.00 | 6.80 | 10.90 | 8.85 | % | 0.14 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 65.00 | 7.80 | 11.60 | 9.70 | % | 0.15 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST | |||
| 66.00 | 8.80 | 12.90 | 10.85 | % | 0.16 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:53 PM EST |