Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $45.69 as of 4/10/2026 7:07:16 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 | 24.50 | 27.40 | 25.95 | % | 1.30 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 22.50 | 22.00 | 24.90 | 23.45 | % | 1.04 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 25.00 | 19.60 | 22.10 | 20.85 | % | 0.83 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 27.50 | 17.60 | 19.70 | 18.65 | % | 0.68 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 30.00 | 14.60 | 17.10 | 15.85 | 16.78 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:38 PM EST |
| 32.50 | 12.60 | 14.80 | 13.70 | % | 0.42 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 35.00 | 10.10 | 11.80 | 10.95 | % | 0.31 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 37.50 | 7.60 | 9.50 | 8.55 | % | 0.23 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 39.00 | 6.10 | 7.80 | 6.95 | % | 0.18 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 40.00 | 5.10 | 7.10 | 6.10 | 6.20 | 0.00 | 0.00% | 0.15 | 0 | 69 | 1.20 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:38 PM EST |
| 41.00 | 4.30 | 5.80 | 5.05 | % | 0.12 | 0 | 0 | 0.88 | 0.99 | 0.01 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 42.00 | 3.30 | 5.30 | 4.30 | % | 0.10 | 0 | 0 | 1.04 | 0.98 | 0.02 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 42.50 | 2.90 | 4.60 | 3.75 | 5.18 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.87 | 0.96 | 0.04 | -0.02 | 4/6/2026 | 4/10/2026 3:59:38 PM EST |
| 43.00 | 2.40 | 4.20 | 3.30 | % | 0.08 | 0 | 0 | 0.85 | 0.94 | 0.05 | -0.02 | 4/10/2026 3:59:38 PM EST | |||
| 44.00 | 2.05 | 3.20 | 2.63 | % | 0.06 | 0 | 0 | 0.71 | 0.85 | 0.10 | -0.04 | 4/10/2026 3:59:38 PM EST | |||
| 45.00 | 1.65 | 1.80 | 1.73 | 1.75 | +0.47 | +36.72% | 0.04 | 290 | 600 | 0.34 | 0.74 | 0.14 | -0.05 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 45.50 | 1.25 | 1.50 | 1.38 | 1.27 | +0.07 | +5.84% | 0.03 | 1 | 10 | 0.33 | 0.67 | 0.17 | -0.06 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 46.00 | 1.00 | 1.15 | 1.08 | 1.05 | +0.25 | +31.25% | 0.02 | 15 | 21 | 0.34 | 0.58 | 0.19 | -0.06 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 46.50 | 0.65 | 0.90 | 0.78 | 0.72 | -0.38 | -34.55% | 0.02 | 6 | 48 | 0.32 | 0.49 | 0.20 | -0.06 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 47.00 | 0.45 | 0.65 | 0.55 | 0.56 | -0.29 | -34.12% | 0.01 | 3 | 319 | 0.32 | 0.38 | 0.20 | -0.05 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 47.50 | 0.35 | 0.50 | 0.43 | 0.40 | +0.10 | +33.34% | 0.01 | 30 | 402 | 0.34 | 0.29 | 0.18 | -0.05 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 48.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.31 | 0.22 | 0.15 | -0.04 | 4/9/2026 | 4/10/2026 3:59:38 PM EST |
| 48.50 | 0.15 | 0.30 | 0.23 | 0.28 | +0.08 | +40.00% | 0.00 | 19 | 116 | 0.45 | 0.14 | 0.12 | -0.03 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 49.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 35 | 61 | 0.36 | 0.14 | 0.10 | -0.04 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 49.50 | 0.05 | 1.05 | 0.55 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.58 | 0.07 | 0.06 | -0.02 | 4/9/2026 | 4/10/2026 3:59:38 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.09 | -47.37% | 0.00 | 92 | 2,085 | 0.45 | 0.06 | 0.05 | -0.02 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 51.00 | 0.05 | 0.35 | 0.20 | 0.06 | -0.04 | -40.00% | 0.00 | 2,038 | 285 | 0.49 | 0.03 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.68 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/10/2026 3:59:38 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 493 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:38 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.59 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:38 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 167 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:38 PM EST |
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 57.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 59.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.97 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:38 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:38 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:38 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 3 | 1,095 | 0.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.01 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 42.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.02 | 0.02 | -0.01 | 4/8/2026 | 4/10/2026 3:59:38 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 333 | 0.65 | -0.04 | 0.04 | -0.02 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 43.00 | 0.05 | 0.50 | 0.28 | 0.08 | -0.12 | -60.00% | 0.01 | 4 | 13 | 0.70 | -0.06 | 0.05 | -0.02 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 44.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.09 | -33.34% | 0.00 | 4 | 70 | 0.34 | -0.15 | 0.10 | -0.04 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.33 | -0.40 | -54.80% | 0.01 | 75 | 431 | 0.36 | -0.26 | 0.14 | -0.05 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 45.50 | 0.40 | 0.60 | 0.50 | 0.47 | -0.43 | -47.78% | 0.01 | 14 | 12 | 0.38 | -0.33 | 0.17 | -0.06 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 46.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.52 | -42.63% | 0.02 | 123 | 3 | 0.34 | -0.42 | 0.19 | -0.06 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 46.50 | 0.75 | 1.00 | 0.88 | 0.95 | -0.25 | -20.84% | 0.02 | 1 | 12 | 0.32 | -0.51 | 0.20 | -0.06 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 47.00 | 1.05 | 1.25 | 1.15 | 1.20 | +0.20 | +20.00% | 0.02 | 124 | 316 | 0.31 | -0.62 | 0.20 | -0.05 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 47.50 | 1.45 | 1.65 | 1.55 | 1.52 | +0.32 | +26.67% | 0.03 | 2 | 536 | 0.34 | -0.71 | 0.18 | -0.05 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 48.00 | 1.80 | 2.00 | 1.90 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.53 | -0.78 | 0.15 | -0.04 | 3/31/2026 | 4/10/2026 3:59:38 PM EST |
| 48.50 | 1.90 | 3.50 | 2.70 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.87 | -0.86 | 0.12 | -0.03 | 4/1/2026 | 4/10/2026 3:59:38 PM EST |
| 49.00 | 2.35 | 3.90 | 3.13 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.89 | -0.86 | 0.10 | -0.04 | 3/27/2026 | 4/10/2026 3:59:38 PM EST |
| 49.50 | 2.70 | 4.30 | 3.50 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.91 | -0.93 | 0.06 | -0.02 | 4/2/2026 | 4/10/2026 3:59:38 PM EST |
| 50.00 | 3.20 | 5.00 | 4.10 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 224 | 1.06 | -0.94 | 0.05 | -0.02 | 4/7/2026 | 4/10/2026 3:59:38 PM EST |
| 51.00 | 4.40 | 5.80 | 5.10 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.09 | -0.97 | 0.03 | -0.01 | 3/31/2026 | 4/10/2026 3:59:38 PM EST |
| 52.00 | 5.20 | 6.90 | 6.05 | 6.89 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.24 | -0.99 | 0.01 | 0.00 | 4/8/2026 | 4/10/2026 3:59:38 PM EST |
| 52.50 | 5.80 | 7.00 | 6.40 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:38 PM EST |
| 53.00 | 6.30 | 7.90 | 7.10 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:38 PM EST |
| 54.00 | 7.00 | 8.90 | 7.95 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 55.00 | 7.60 | 9.90 | 8.75 | % | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 56.00 | 8.60 | 10.90 | 9.75 | % | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 57.00 | 9.80 | 12.40 | 11.10 | % | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 57.50 | 10.30 | 12.90 | 11.60 | % | 0.20 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 58.00 | 11.10 | 13.40 | 12.25 | % | 0.21 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 59.00 | 12.10 | 14.40 | 13.25 | % | 0.22 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 60.00 | 13.10 | 15.40 | 14.25 | % | 0.24 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST |