Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $42.44 as of 2/24/2026 7:47:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.90 | 24.70 | 22.80 | % | 1.14 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 22.50 | 18.50 | 22.20 | 20.35 | % | 0.90 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 25.00 | 16.00 | 19.70 | 17.85 | % | 0.71 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 27.50 | 13.50 | 17.20 | 15.35 | % | 0.56 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 30.00 | 11.20 | 14.70 | 12.95 | % | 0.43 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 32.50 | 8.20 | 10.90 | 9.55 | % | 0.29 | 0 | 0 | 0.76 | 0.98 | 0.02 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 35.00 | 5.90 | 8.20 | 7.05 | % | 0.20 | 0 | 0 | 0.53 | 0.91 | 0.02 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 37.50 | 4.80 | 6.20 | 5.50 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.51 | 0.82 | 0.04 | -0.01 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 40.00 | 3.50 | 4.00 | 3.75 | 3.70 | 0.00 | 0.00% | 0.09 | 2 | 531 | 0.37 | 0.69 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 42.50 | 2.10 | 2.25 | 2.18 | 2.16 | -0.04 | -1.82% | 0.05 | 2 | 183 | 0.35 | 0.52 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 45.00 | 1.15 | 1.25 | 1.20 | 1.04 | -0.06 | -5.46% | 0.03 | 46 | 536 | 0.35 | 0.35 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 47.50 | 0.60 | 0.70 | 0.65 | 0.65 | +0.08 | +14.04% | 0.01 | 15 | 81 | 0.36 | 0.22 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 50.00 | 0.30 | 0.60 | 0.45 | 0.32 | +0.02 | +6.67% | 0.01 | 50 | 175 | 0.39 | 0.14 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 52.50 | 0.15 | 0.60 | 0.38 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.02 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 2/24/2026 4:00:22 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 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 22.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 27.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.02 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 35.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | -0.09 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 37.50 | 0.50 | 0.65 | 0.58 | 0.60 | -0.06 | -9.10% | 0.02 | 928 | 294 | 0.38 | -0.18 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 40.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.01 | +0.84% | 0.03 | 903 | 219 | 0.36 | -0.31 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 42.50 | 2.20 | 2.30 | 2.25 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.35 | -0.48 | 0.07 | -0.02 | 2/19/2026 | 2/24/2026 4:00:22 PM EST |
| 45.00 | 3.70 | 4.00 | 3.85 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.35 | -0.65 | 0.07 | -0.02 | 2/19/2026 | 2/24/2026 4:00:22 PM EST |
| 47.50 | 5.10 | 6.80 | 5.95 | % | 0.13 | 0 | 0 | 0.54 | -0.78 | 0.05 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 50.00 | 7.30 | 8.80 | 8.05 | % | 0.16 | 0 | 0 | 0.54 | -0.86 | 0.04 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 52.50 | 9.60 | 11.10 | 10.35 | % | 0.20 | 0 | 0 | 0.58 | -0.91 | 0.02 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 55.00 | 11.60 | 14.00 | 12.80 | % | 0.23 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:22 PM EST |