Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $50.55 as of 3/20/2026 11:11:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.40 | 30.40 | 29.40 | % | 1.47 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 25.00 | 23.30 | 25.50 | 24.40 | % | 0.98 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 29.00 | 19.60 | 21.50 | 20.55 | % | 0.71 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 30.00 | 18.80 | 20.50 | 19.65 | % | 0.65 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 31.00 | 17.70 | 19.50 | 18.60 | % | 0.60 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 32.00 | 16.80 | 18.50 | 17.65 | % | 0.55 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 33.00 | 15.80 | 17.50 | 16.65 | % | 0.50 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 34.00 | 14.70 | 16.30 | 15.50 | % | 0.46 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 35.00 | 13.80 | 15.50 | 14.65 | % | 0.42 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 36.00 | 12.60 | 14.50 | 13.55 | % | 0.38 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 37.00 | 11.60 | 13.50 | 12.55 | 12.08 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:56 PM EST |
| 38.00 | 10.80 | 12.50 | 11.65 | 12.49 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 39.00 | 9.60 | 11.50 | 10.55 | 9.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:56 PM EST |
| 40.00 | 8.80 | 10.50 | 9.65 | 3.63 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:56 PM EST |
| 40.50 | 8.30 | 10.00 | 9.15 | % | 0.23 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 41.00 | 7.70 | 9.50 | 8.60 | 9.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 41.50 | 7.20 | 9.00 | 8.10 | % | 0.20 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 42.00 | 6.70 | 8.50 | 7.60 | 5.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:56 PM EST |
| 42.50 | 6.20 | 8.00 | 7.10 | % | 0.17 | 0 | 0 | 1.48 | 0.99 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 43.00 | 5.90 | 7.50 | 6.70 | 7.49 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 43.50 | 5.30 | 7.00 | 6.15 | % | 0.14 | 0 | 0 | 1.34 | 0.99 | 0.01 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 44.00 | 4.80 | 6.50 | 5.65 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.27 | 0.98 | 0.02 | -0.02 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 44.50 | 4.30 | 6.10 | 5.20 | % | 0.12 | 0 | 0 | 1.25 | 0.96 | 0.03 | -0.03 | 3/20/2026 3:59:56 PM EST | |||
| 45.00 | 3.80 | 5.50 | 4.65 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.13 | 0.95 | 0.04 | -0.03 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 45.50 | 3.40 | 5.00 | 4.20 | % | 0.09 | 0 | 0 | 1.06 | 0.92 | 0.05 | -0.04 | 3/20/2026 3:59:56 PM EST | |||
| 46.00 | 2.95 | 3.90 | 3.43 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.72 | 0.88 | 0.07 | -0.05 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 46.50 | 2.65 | 4.20 | 3.43 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.00 | 0.85 | 0.08 | -0.06 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 47.00 | 2.05 | 3.20 | 2.63 | 3.04 | -0.56 | -15.56% | 0.06 | 1 | 2 | 0.71 | 0.79 | 0.10 | -0.07 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 47.50 | 1.90 | 2.25 | 2.08 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.39 | 0.74 | 0.12 | -0.07 | 3/12/2026 | 3/20/2026 3:59:56 PM EST |
| 48.00 | 1.35 | 2.15 | 1.75 | 1.87 | -0.48 | -20.43% | 0.04 | 3 | 25 | 0.39 | 0.68 | 0.13 | -0.08 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 48.50 | 1.25 | 1.55 | 1.40 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 523 | 0.39 | 0.61 | 0.15 | -0.08 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 49.00 | 1.00 | 1.20 | 1.10 | 1.33 | -0.57 | -30.00% | 0.02 | 10 | 113 | 0.38 | 0.53 | 0.15 | -0.08 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 49.50 | 0.75 | 1.00 | 0.88 | 0.98 | -0.57 | -36.78% | 0.02 | 5 | 93 | 0.38 | 0.46 | 0.15 | -0.08 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 50.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.45 | -39.13% | 0.01 | 163 | 938 | 0.38 | 0.38 | 0.15 | -0.08 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 51.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.39 | -46.43% | 0.01 | 2,040 | 166 | 0.39 | 0.26 | 0.12 | -0.07 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 52.00 | 0.20 | 0.45 | 0.33 | 0.32 | -0.18 | -36.00% | 0.01 | 59 | 91 | 0.45 | 0.16 | 0.09 | -0.05 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 53.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.16 | -50.00% | 0.00 | 67 | 237 | 0.42 | 0.11 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 5 | 166 | 0.50 | 0.06 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.02 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.01 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.96 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:56 PM EST |
| 40.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 3:59:56 PM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | -0.01 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | -0.01 | 0.01 | -0.01 | 3/10/2026 | 3/20/2026 3:59:56 PM EST |
| 43.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.05 | -0.01 | 0.01 | -0.01 | 3/17/2026 | 3/20/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.02 | -0.02 | 3/20/2026 3:59:56 PM EST | |||
| 44.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.04 | 0.03 | -0.03 | 3/12/2026 | 3/20/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | -0.05 | 0.04 | -0.03 | 3/16/2026 | 3/20/2026 3:59:56 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.08 | 0.05 | -0.04 | 3/20/2026 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.21 | -56.76% | 0.00 | 2 | 3 | 0.51 | -0.12 | 0.07 | -0.05 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 46.50 | 0.00 | 0.35 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 2 | 11 | 0.48 | -0.15 | 0.08 | -0.06 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 47.00 | 0.10 | 0.45 | 0.28 | 0.30 | -0.30 | -50.00% | 0.01 | 6 | 45 | 0.37 | -0.21 | 0.10 | -0.07 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 47.50 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.35 | -0.26 | 0.12 | -0.07 | 3/20/2026 3:59:56 PM EST | |||
| 48.00 | 0.50 | 0.70 | 0.60 | 0.40 | -0.01 | -2.44% | 0.01 | 12 | 22 | 0.40 | -0.32 | 0.13 | -0.08 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 48.50 | 0.50 | 0.85 | 0.68 | 0.64 | -0.46 | -41.82% | 0.01 | 1 | 26 | 0.36 | -0.39 | 0.15 | -0.08 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 49.00 | 0.70 | 1.10 | 0.90 | 0.90 | +0.40 | +80.00% | 0.02 | 168 | 70 | 0.36 | -0.47 | 0.15 | -0.08 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 49.50 | 0.95 | 1.35 | 1.15 | 1.16 | -0.61 | -34.47% | 0.02 | 11 | 20 | 0.35 | -0.54 | 0.15 | -0.08 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 50.00 | 1.25 | 1.75 | 1.50 | 1.10 | +0.06 | +5.77% | 0.03 | 55 | 39 | 0.37 | -0.62 | 0.15 | -0.08 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 51.00 | 1.90 | 2.60 | 2.25 | 1.72 | +0.21 | +13.91% | 0.04 | 28 | 2 | 0.36 | -0.74 | 0.12 | -0.07 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 52.00 | 2.85 | 3.50 | 3.18 | % | 0.06 | 0 | 0 | 0.63 | -0.84 | 0.09 | -0.05 | 3/20/2026 3:59:56 PM EST | |||
| 53.00 | 2.70 | 4.20 | 3.45 | % | 0.07 | 0 | 0 | 0.58 | -0.89 | 0.06 | -0.04 | 3/20/2026 3:59:56 PM EST | |||
| 54.00 | 3.70 | 5.30 | 4.50 | % | 0.08 | 0 | 0 | 0.73 | -0.94 | 0.04 | -0.03 | 3/20/2026 3:59:56 PM EST | |||
| 55.00 | 4.60 | 6.30 | 5.45 | % | 0.10 | 0 | 0 | 0.81 | -0.98 | 0.02 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 56.00 | 5.40 | 7.50 | 6.45 | % | 0.12 | 0 | 0 | 1.01 | -0.99 | 0.01 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 57.00 | 6.60 | 8.30 | 7.45 | % | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 58.00 | 7.60 | 9.40 | 8.50 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 59.00 | 7.90 | 11.10 | 9.50 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST |