Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $45.32 as of 3/6/2026 11:01:28 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 | 19.30 | 23.50 | 21.40 | % | 0.86 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 30.00 | 14.30 | 18.50 | 16.40 | % | 0.55 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 34.00 | 10.50 | 14.40 | 12.45 | % | 0.37 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 35.00 | 9.60 | 13.40 | 11.50 | % | 0.33 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 36.00 | 8.60 | 12.50 | 10.55 | % | 0.29 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 37.00 | 7.60 | 11.50 | 9.55 | % | 0.26 | 0 | 0 | 0.96 | 0.99 | 0.02 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 38.00 | 6.70 | 10.50 | 8.60 | % | 0.23 | 0 | 0 | 0.90 | 0.95 | 0.03 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 39.00 | 5.80 | 9.60 | 7.70 | % | 0.20 | 0 | 0 | 0.85 | 0.92 | 0.03 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 40.00 | 4.90 | 8.70 | 6.80 | % | 0.17 | 0 | 0 | 0.80 | 0.85 | 0.04 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 41.00 | 4.00 | 7.90 | 5.95 | % | 0.15 | 0 | 0 | 0.77 | 0.82 | 0.04 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 42.00 | 3.20 | 6.90 | 5.05 | % | 0.12 | 0 | 0 | 0.70 | 0.77 | 0.05 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 43.00 | 3.00 | 4.90 | 3.95 | % | 0.09 | 0 | 0 | 0.47 | 0.72 | 0.06 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 44.00 | 2.30 | 5.70 | 4.00 | 3.85 | % | 0.09 | 1 | 0 | 0.69 | 0.65 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 4:00:11 PM EST | |
| 45.00 | 2.55 | 3.40 | 2.98 | 3.20 | % | 0.07 | 1 | 0 | 0.38 | 0.59 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 4:00:11 PM EST | |
| 46.00 | 2.30 | 3.00 | 2.65 | % | 0.06 | 0 | 0 | 0.40 | 0.52 | 0.07 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 47.00 | 1.80 | 2.35 | 2.08 | 1.00 | % | 0.04 | 3 | 0 | 0.38 | 0.46 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 4:00:11 PM EST | |
| 48.00 | 1.40 | 1.95 | 1.68 | 1.73 | % | 0.03 | 4 | 0 | 0.38 | 0.40 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 4:00:11 PM EST | |
| 49.00 | 1.25 | 1.65 | 1.45 | % | 0.03 | 0 | 0 | 0.39 | 0.34 | 0.06 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 50.00 | 1.00 | 2.00 | 1.50 | % | 0.03 | 0 | 0 | 0.45 | 0.29 | 0.05 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 51.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 0.69 | 0.24 | 0.05 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 52.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.50 | 0.20 | 0.05 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 53.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.52 | 0.17 | 0.04 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 54.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.56 | 0.14 | 0.03 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.59 | 0.11 | 0.03 | -0.01 | 3/6/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 34.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 36.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 37.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.82 | -0.01 | 0.02 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 38.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.67 | -0.05 | 0.03 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 39.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.61 | -0.08 | 0.03 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 40.00 | 0.40 | 0.80 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.15 | 0.04 | -0.01 | 3/5/2026 | 3/6/2026 4:00:11 PM EST |
| 41.00 | 0.05 | 1.50 | 0.78 | % | 0.02 | 0 | 0 | 0.41 | -0.18 | 0.04 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 42.00 | 0.10 | 3.00 | 1.55 | % | 0.04 | 0 | 0 | 0.45 | -0.23 | 0.05 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 43.00 | 0.90 | 1.75 | 1.33 | % | 0.03 | 0 | 0 | 0.38 | -0.28 | 0.06 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 44.00 | 1.20 | 1.85 | 1.53 | % | 0.03 | 0 | 0 | 0.35 | -0.35 | 0.06 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 45.00 | 1.55 | 2.10 | 1.83 | 1.82 | % | 0.04 | 2 | 0 | 0.33 | -0.41 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 4:00:11 PM EST | |
| 46.00 | 2.00 | 2.75 | 2.38 | % | 0.05 | 0 | 0 | 0.34 | -0.48 | 0.07 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 47.00 | 2.60 | 3.20 | 2.90 | % | 0.06 | 0 | 0 | 0.34 | -0.54 | 0.07 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 48.00 | 3.20 | 4.00 | 3.60 | % | 0.07 | 0 | 0 | 0.35 | -0.60 | 0.06 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 49.00 | 3.90 | 4.70 | 4.30 | % | 0.09 | 0 | 0 | 0.35 | -0.66 | 0.06 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 50.00 | 4.00 | 6.90 | 5.45 | % | 0.11 | 0 | 0 | 0.38 | -0.71 | 0.05 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 51.00 | 3.70 | 7.70 | 5.70 | % | 0.11 | 0 | 0 | 0.69 | -0.76 | 0.05 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 52.00 | 4.60 | 8.50 | 6.55 | % | 0.13 | 0 | 0 | 0.71 | -0.80 | 0.05 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 53.00 | 5.40 | 9.30 | 7.35 | % | 0.14 | 0 | 0 | 0.72 | -0.83 | 0.04 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 54.00 | 6.30 | 10.20 | 8.25 | % | 0.15 | 0 | 0 | 0.74 | -0.86 | 0.03 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 55.00 | 7.20 | 11.00 | 9.10 | % | 0.17 | 0 | 0 | 0.75 | -0.89 | 0.03 | -0.01 | 3/6/2026 4:00:11 PM EST |