Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $48.90 as of 3/13/2026 9:21:33 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 | 21.60 | 25.50 | 23.55 | % | 0.94 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 30.00 | 16.60 | 20.50 | 18.55 | % | 0.62 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 35.00 | 11.60 | 15.50 | 13.55 | % | 0.39 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 36.00 | 10.60 | 14.50 | 12.55 | % | 0.35 | 0 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 37.00 | 9.70 | 13.50 | 11.60 | % | 0.31 | 0 | 0 | 1.03 | 0.98 | 0.01 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 38.00 | 8.80 | 12.10 | 10.45 | % | 0.27 | 0 | 0 | 0.88 | 0.97 | 0.02 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 39.00 | 7.80 | 11.10 | 9.45 | % | 0.24 | 0 | 0 | 0.82 | 0.95 | 0.02 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 40.00 | 7.80 | 10.70 | 9.25 | 8.50 | % | 0.23 | 20 | 0 | 0.68 | 0.92 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 4:00:04 PM EST | |
| 41.00 | 5.90 | 9.30 | 7.60 | % | 0.19 | 0 | 0 | 0.74 | 0.88 | 0.03 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 42.00 | 5.00 | 8.40 | 6.70 | % | 0.16 | 0 | 0 | 0.70 | 0.84 | 0.03 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 43.00 | 4.20 | 7.60 | 5.90 | % | 0.14 | 0 | 0 | 0.67 | 0.81 | 0.04 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 44.00 | 4.00 | 6.60 | 5.30 | % | 0.12 | 0 | 0 | 0.61 | 0.76 | 0.04 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 45.00 | 4.00 | 5.10 | 4.55 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.05 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 46.00 | 3.30 | 5.90 | 4.60 | % | 0.10 | 0 | 0 | 0.48 | 0.66 | 0.06 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 47.00 | 2.85 | 3.50 | 3.18 | % | 0.07 | 0 | 0 | 0.36 | 0.60 | 0.06 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 48.00 | 2.30 | 2.85 | 2.58 | % | 0.05 | 0 | 0 | 0.35 | 0.54 | 0.06 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 49.00 | 1.85 | 2.45 | 2.15 | 2.20 | % | 0.04 | 2 | 0 | 0.35 | 0.48 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 4:00:04 PM EST | |
| 50.00 | 1.40 | 2.00 | 1.70 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.06 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 51.00 | 1.20 | 1.65 | 1.43 | % | 0.03 | 0 | 0 | 0.35 | 0.36 | 0.06 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 52.00 | 0.70 | 1.35 | 1.03 | 1.05 | % | 0.02 | 1 | 0 | 0.34 | 0.30 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 4:00:04 PM EST | |
| 53.00 | 0.35 | 1.10 | 0.73 | % | 0.01 | 0 | 0 | 0.32 | 0.25 | 0.05 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 54.00 | 0.35 | 1.10 | 0.73 | % | 0.01 | 0 | 0 | 0.35 | 0.21 | 0.05 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.70 | 0.17 | 0.04 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 56.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.73 | 0.14 | 0.04 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 57.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.75 | 0.11 | 0.03 | -0.01 | 3/13/2026 4:00:04 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 36.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.09 | 0.00 | 0.01 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.04 | -0.02 | 0.01 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.97 | -0.03 | 0.02 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.92 | -0.05 | 0.02 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.88 | -0.08 | 0.02 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 41.00 | 0.10 | 2.50 | 1.30 | % | 0.03 | 0 | 0 | 0.55 | -0.12 | 0.03 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.40 | -0.16 | 0.03 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.48 | -0.19 | 0.04 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 44.00 | % | 0.00 | 0 | 0 | 0.37 | -0.24 | 0.04 | -0.02 | 3/13/2026 4:00:04 PM EST | ||||||
| 45.00 | 0.90 | 1.45 | 1.18 | % | 0.03 | 0 | 0 | 0.36 | -0.28 | 0.05 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 46.00 | 1.20 | 1.90 | 1.55 | % | 0.03 | 0 | 0 | 0.36 | -0.34 | 0.06 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 47.00 | 1.45 | 2.15 | 1.80 | % | 0.04 | 0 | 0 | 0.34 | -0.40 | 0.06 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 48.00 | 1.95 | 2.70 | 2.33 | % | 0.05 | 0 | 0 | 0.35 | -0.46 | 0.06 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 49.00 | 2.50 | 3.30 | 2.90 | % | 0.06 | 0 | 0 | 0.35 | -0.52 | 0.06 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 50.00 | 3.10 | 3.70 | 3.40 | % | 0.07 | 0 | 0 | 0.34 | -0.59 | 0.06 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 51.00 | 3.80 | 4.40 | 4.10 | % | 0.08 | 0 | 0 | 0.34 | -0.64 | 0.06 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 52.00 | 4.60 | 5.10 | 4.85 | % | 0.09 | 0 | 0 | 0.35 | -0.70 | 0.06 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 53.00 | 3.60 | 7.20 | 5.40 | % | 0.10 | 0 | 0 | 0.61 | -0.75 | 0.05 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 54.00 | 4.80 | 8.30 | 6.55 | % | 0.12 | 0 | 0 | 0.67 | -0.79 | 0.05 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 55.00 | 5.40 | 9.40 | 7.40 | % | 0.13 | 0 | 0 | 0.72 | -0.83 | 0.04 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 56.00 | 6.60 | 10.00 | 8.30 | % | 0.15 | 0 | 0 | 0.70 | -0.86 | 0.04 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 57.00 | 7.40 | 10.90 | 9.15 | % | 0.16 | 0 | 0 | 0.72 | -0.89 | 0.03 | -0.01 | 3/13/2026 4:00:04 PM EST |