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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.70 | 23.60 | 21.65 | % | 0.87 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 27.50 | 17.20 | 19.60 | 18.40 | % | 0.67 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 30.00 | 14.70 | 18.40 | 16.55 | % | 0.55 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 32.50 | 12.30 | 15.40 | 13.85 | % | 0.43 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 35.00 | 10.00 | 13.40 | 11.70 | 11.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.21 | 0.99 | 0.01 | -0.01 | 4/1/2026 | 4/10/2026 3:59:38 PM EST |
| 37.50 | 7.90 | 10.90 | 9.40 | % | 0.25 | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 40.00 | 5.60 | 7.20 | 6.40 | 5.69 | 0.00 | 0.00% | 0.16 | 0 | 54 | 0.54 | 0.89 | 0.03 | -0.02 | 4/8/2026 | 4/10/2026 3:59:38 PM EST |
| 42.50 | 3.60 | 5.10 | 4.35 | 6.35 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.48 | 0.79 | 0.05 | -0.03 | 4/6/2026 | 4/10/2026 3:59:38 PM EST |
| 45.00 | 2.75 | 3.10 | 2.93 | 2.80 | +0.30 | +12.00% | 0.07 | 5 | 167 | 0.37 | 0.64 | 0.07 | -0.03 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 47.50 | 1.55 | 1.65 | 1.60 | 1.57 | +0.30 | +23.63% | 0.03 | 3,624 | 301 | 0.35 | 0.45 | 0.08 | -0.03 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 50.00 | 0.75 | 1.05 | 0.90 | 0.80 | +0.14 | +21.22% | 0.02 | 1,076 | 1,570 | 0.35 | 0.27 | 0.07 | -0.03 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 52.50 | 0.30 | 0.50 | 0.40 | 0.38 | +0.08 | +26.67% | 0.01 | 215 | 999 | 0.36 | 0.15 | 0.05 | -0.02 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 55.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.05 | -20.00% | 0.01 | 439 | 3,233 | 0.37 | 0.08 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.70 | 0.03 | 0.01 | -0.01 | 4/1/2026 | 4/10/2026 3:59:38 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.78 | 0.01 | 0.01 | 0.00 | 3/30/2026 | 4/10/2026 3:59:38 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.66 | 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 | 1.45 | 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 | 1.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.01 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 37.50 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.71 | -0.04 | 0.01 | -0.01 | 4/8/2026 | 4/10/2026 3:59:38 PM EST |
| 40.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.05 | -12.50% | 0.01 | 2 | 69 | 0.42 | -0.11 | 0.03 | -0.02 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 42.50 | 0.65 | 0.70 | 0.68 | 0.65 | -0.20 | -23.53% | 0.02 | 13 | 114 | 0.38 | -0.21 | 0.05 | -0.03 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 45.00 | 1.30 | 1.45 | 1.38 | 1.35 | -0.25 | -15.63% | 0.03 | 11 | 493 | 0.36 | -0.36 | 0.07 | -0.03 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 47.50 | 2.50 | 2.65 | 2.58 | 2.53 | -0.18 | -6.65% | 0.05 | 2 | 457 | 0.35 | -0.55 | 0.08 | -0.03 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 50.00 | 4.10 | 4.50 | 4.30 | 4.27 | +0.23 | +5.70% | 0.09 | 50 | 1,051 | 0.35 | -0.73 | 0.07 | -0.03 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 52.50 | 6.00 | 7.70 | 6.85 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.66 | -0.85 | 0.05 | -0.02 | 3/30/2026 | 4/10/2026 3:59:38 PM EST |
| 55.00 | 7.00 | 10.00 | 8.50 | 7.06 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.73 | -0.92 | 0.03 | -0.01 | 3/25/2026 | 4/10/2026 3:59:38 PM EST |
| 57.50 | 10.10 | 12.90 | 11.50 | 8.50 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.92 | -0.97 | 0.01 | -0.01 | 4/7/2026 | 4/10/2026 3:59:38 PM EST |
| 60.00 | 12.70 | 15.40 | 14.05 | 12.34 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.01 | -0.99 | 0.01 | 0.00 | 4/2/2026 | 4/10/2026 3:59:38 PM EST |
| 65.00 | 17.60 | 20.40 | 19.00 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST |