Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $55.15 as of 10/30/2026 8:46:58 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 | 29.20 | 32.60 | 30.90 | 20.01 | 0.00 | 0.00% | 1.24 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 10/30/2026 9:59:10 AM EST |
| 27.50 | 26.40 | 30.10 | 28.25 | % | 1.03 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:10 AM EST | |||
| 30.00 | 24.70 | 27.00 | 25.85 | 11.36 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 10/30/2026 9:59:10 AM EST |
| 32.50 | 21.40 | 25.10 | 23.25 | 17.60 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/30/2026 9:59:10 AM EST |
| 35.00 | 18.90 | 22.60 | 20.75 | 16.60 | 0.00 | 0.00% | 0.59 | 0 | 93 | 1.38 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/30/2026 9:59:10 AM EST |
| 37.50 | 16.50 | 20.20 | 18.35 | 14.24 | 0.00 | 0.00% | 0.49 | 0 | 76 | 1.25 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/30/2026 9:59:10 AM EST |
| 40.00 | 14.50 | 16.90 | 15.70 | 8.00 | 0.00 | 0.00% | 0.39 | 0 | 155 | 0.93 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 9:59:10 AM EST |
| 42.50 | 12.00 | 14.40 | 13.20 | 5.91 | 0.00 | 0.00% | 0.31 | 0 | 265 | 0.81 | 0.94 | 0.01 | -0.01 | 10/7/2026 | 10/30/2026 9:59:10 AM EST |
| 45.00 | 10.00 | 12.40 | 11.20 | 11.26 | +1.26 | +12.60% | 0.25 | 1 | 373 | 0.78 | 0.89 | 0.02 | -0.01 | 10/30/2026 | 10/30/2026 9:59:10 AM EST |
| 47.50 | 7.80 | 9.30 | 8.55 | 7.79 | 0.00 | 0.00% | 0.18 | 0 | 161 | 0.55 | 0.84 | 0.03 | -0.02 | 10/27/2026 | 10/30/2026 9:59:10 AM EST |
| 50.00 | 5.70 | 7.20 | 6.45 | 5.97 | 0.00 | 0.00% | 0.13 | 0 | 1,385 | 0.50 | 0.78 | 0.04 | -0.02 | 10/29/2026 | 10/30/2026 9:59:10 AM EST |
| 52.50 | 3.90 | 5.10 | 4.50 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 366 | 0.34 | 0.70 | 0.05 | -0.02 | 10/27/2026 | 10/30/2026 9:59:10 AM EST |
| 55.00 | 3.00 | 3.30 | 3.15 | 3.00 | +0.30 | +11.12% | 0.06 | 6 | 6,954 | 0.33 | 0.56 | 0.07 | -0.02 | 10/30/2026 | 10/30/2026 9:59:10 AM EST |
| 57.50 | 0.60 | 2.00 | 1.30 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1,634 | 0.26 | 0.40 | 0.06 | -0.02 | 10/29/2026 | 10/30/2026 9:59:10 AM EST |
| 60.00 | 0.80 | 1.40 | 1.10 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 746 | 0.34 | 0.27 | 0.05 | -0.02 | 10/28/2026 | 10/30/2026 9:59:10 AM EST |
| 62.50 | 0.45 | 0.75 | 0.60 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.33 | 0.20 | 0.04 | -0.02 | 10/28/2026 | 10/30/2026 9:59:10 AM EST |
| 65.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.06 | +15.39% | 0.01 | 400 | 579 | 0.35 | 0.15 | 0.03 | -0.02 | 10/30/2026 | 10/30/2026 9:59:10 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.55 | 0.05 | 0.01 | -0.01 | 9/14/2026 | 10/30/2026 9:59:10 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/30/2026 9:59:10 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 9:59:10 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.24 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 9:59:10 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.11 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/30/2026 9:59:10 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 9:59:10 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.86 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 9:59:10 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 868 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:10 AM EST |
| 42.50 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.50 | -0.06 | 0.01 | -0.01 | 10/27/2026 | 10/30/2026 9:59:10 AM EST |
| 45.00 | 0.10 | 0.60 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 469 | 0.42 | -0.11 | 0.02 | -0.01 | 10/26/2026 | 10/30/2026 9:59:10 AM EST |
| 47.50 | 0.25 | 0.75 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.38 | -0.16 | 0.03 | -0.02 | 10/28/2026 | 10/30/2026 9:59:10 AM EST |
| 50.00 | 0.40 | 0.80 | 0.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.34 | -0.22 | 0.04 | -0.02 | 10/27/2026 | 10/30/2026 9:59:10 AM EST |
| 52.50 | 1.10 | 1.40 | 1.25 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 396 | 0.34 | -0.30 | 0.05 | -0.02 | 10/29/2026 | 10/30/2026 9:59:10 AM EST |
| 55.00 | 1.05 | 2.65 | 1.85 | 2.69 | 0.00 | 0.00% | 0.03 | 0 | 173 | 0.30 | -0.44 | 0.07 | -0.02 | 10/28/2026 | 10/30/2026 9:59:10 AM EST |
| 57.50 | 3.30 | 4.30 | 3.80 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 237 | 0.34 | -0.60 | 0.06 | -0.02 | 10/20/2026 | 10/30/2026 9:59:10 AM EST |
| 60.00 | 5.00 | 6.50 | 5.75 | 12.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.35 | -0.73 | 0.05 | -0.02 | 9/30/2026 | 10/30/2026 9:59:10 AM EST |
| 62.50 | 6.00 | 9.20 | 7.60 | % | 0.12 | 0 | 0 | 0.57 | -0.80 | 0.04 | -0.02 | 10/30/2026 9:59:10 AM EST | |||
| 65.00 | 8.20 | 11.50 | 9.85 | % | 0.15 | 0 | 0 | 0.62 | -0.85 | 0.03 | -0.02 | 10/30/2026 9:59:10 AM EST | |||
| 70.00 | 13.10 | 16.20 | 14.65 | 16.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.72 | -0.95 | 0.01 | -0.01 | 10/21/2026 | 10/30/2026 9:59:10 AM EST |