Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $47.85 as of 5/5/2026 9:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.20 | 20.20 | 18.20 | % | 0.61 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 35.00 | 11.40 | 14.40 | 12.90 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/5/2026 3:59:46 PM EST | |||
| 37.00 | 9.50 | 12.80 | 11.15 | % | 0.30 | 0 | 0 | 1.02 | 0.99 | 0.01 | -0.01 | 5/5/2026 3:59:46 PM EST | |||
| 38.00 | 8.50 | 11.90 | 10.20 | % | 0.27 | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 5/5/2026 3:59:46 PM EST | |||
| 39.00 | 7.50 | 10.80 | 9.15 | % | 0.23 | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.01 | 5/5/2026 3:59:46 PM EST | |||
| 40.00 | 6.60 | 10.00 | 8.30 | % | 0.21 | 0 | 0 | 0.87 | 0.94 | 0.02 | -0.02 | 5/5/2026 3:59:46 PM EST | |||
| 41.00 | 5.70 | 9.00 | 7.35 | % | 0.18 | 0 | 0 | 0.80 | 0.92 | 0.03 | -0.02 | 5/5/2026 3:59:46 PM EST | |||
| 42.00 | 4.70 | 8.10 | 6.40 | % | 0.15 | 0 | 0 | 0.75 | 0.88 | 0.03 | -0.02 | 5/5/2026 3:59:46 PM EST | |||
| 43.00 | 3.80 | 7.30 | 5.55 | % | 0.13 | 0 | 0 | 0.72 | 0.84 | 0.04 | -0.03 | 5/5/2026 3:59:46 PM EST | |||
| 44.00 | 2.95 | 6.40 | 4.68 | % | 0.11 | 0 | 0 | 0.67 | 0.79 | 0.05 | -0.03 | 5/5/2026 3:59:46 PM EST | |||
| 45.00 | 2.15 | 5.30 | 3.73 | % | 0.08 | 0 | 0 | 0.58 | 0.73 | 0.06 | -0.03 | 5/5/2026 3:59:46 PM EST | |||
| 46.00 | 3.00 | 4.90 | 3.95 | 3.40 | +0.52 | +18.06% | 0.09 | 1 | 2 | 0.43 | 0.67 | 0.06 | -0.03 | 5/5/2026 | 5/5/2026 3:59:46 PM EST |
| 47.00 | 2.40 | 3.30 | 2.85 | 2.80 | % | 0.06 | 1 | 0 | 0.36 | 0.60 | 0.06 | -0.03 | 5/5/2026 | 5/5/2026 3:59:46 PM EST | |
| 48.00 | 1.85 | 2.80 | 2.33 | % | 0.05 | 0 | 0 | 0.36 | 0.54 | 0.07 | -0.04 | 5/5/2026 3:59:46 PM EST | |||
| 49.00 | 1.35 | 2.85 | 2.10 | % | 0.04 | 0 | 0 | 0.40 | 0.47 | 0.07 | -0.04 | 5/5/2026 3:59:46 PM EST | |||
| 50.00 | 1.10 | 2.45 | 1.78 | 1.45 | +0.35 | +31.82% | 0.04 | 2 | 20 | 0.41 | 0.41 | 0.06 | -0.03 | 5/5/2026 | 5/5/2026 3:59:46 PM EST |
| 51.00 | 0.75 | 1.45 | 1.10 | % | 0.02 | 0 | 0 | 0.35 | 0.35 | 0.06 | -0.03 | 5/5/2026 3:59:46 PM EST | |||
| 52.00 | 0.40 | 1.75 | 1.08 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.06 | -0.03 | 5/5/2026 3:59:46 PM EST | |||
| 53.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.70 | 0.25 | 0.05 | -0.03 | 5/5/2026 3:59:46 PM EST | |||
| 54.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.75 | 0.20 | 0.05 | -0.02 | 5/5/2026 3:59:46 PM EST | |||
| 55.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.79 | 0.17 | 0.04 | -0.02 | 5/5/2026 3:59:46 PM EST | |||
| 56.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.81 | 0.13 | 0.04 | -0.02 | 5/5/2026 3:59:46 PM EST | |||
| 57.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.85 | 0.11 | 0.03 | -0.02 | 5/5/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.02 | -0.01 | 5/5/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 5/5/2026 3:59:46 PM EST | |||
| 37.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.17 | -0.01 | 0.01 | -0.01 | 5/5/2026 3:59:46 PM EST | |||
| 38.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.01 | 5/5/2026 3:59:46 PM EST | |||
| 39.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.05 | -0.04 | 0.01 | -0.01 | 5/5/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.99 | -0.06 | 0.02 | -0.02 | 5/5/2026 3:59:46 PM EST | |||
| 41.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.93 | -0.08 | 0.03 | -0.02 | 5/5/2026 3:59:46 PM EST | |||
| 42.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.87 | -0.12 | 0.03 | -0.02 | 5/5/2026 3:59:46 PM EST | |||
| 43.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 0.83 | -0.16 | 0.04 | -0.03 | 5/5/2026 3:59:46 PM EST | |||
| 44.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.50 | -0.21 | 0.05 | -0.03 | 5/5/2026 3:59:46 PM EST | |||
| 45.00 | 0.75 | 1.25 | 1.00 | 1.20 | % | 0.02 | 1 | 0 | 0.37 | -0.27 | 0.06 | -0.03 | 5/5/2026 | 5/5/2026 3:59:46 PM EST | |
| 46.00 | 1.00 | 2.50 | 1.75 | % | 0.04 | 0 | 0 | 0.45 | -0.33 | 0.06 | -0.03 | 5/5/2026 3:59:46 PM EST | |||
| 47.00 | 1.35 | 2.90 | 2.13 | % | 0.05 | 0 | 0 | 0.44 | -0.40 | 0.06 | -0.03 | 5/5/2026 3:59:46 PM EST | |||
| 48.00 | 1.65 | 3.40 | 2.53 | 2.35 | % | 0.05 | 1 | 0 | 0.42 | -0.46 | 0.07 | -0.04 | 5/5/2026 | 5/5/2026 3:59:46 PM EST | |
| 49.00 | 2.30 | 4.70 | 3.50 | % | 0.07 | 0 | 0 | 0.49 | -0.53 | 0.07 | -0.04 | 5/5/2026 3:59:46 PM EST | |||
| 50.00 | 2.95 | 5.30 | 4.13 | 3.50 | % | 0.08 | 1 | 0 | 0.50 | -0.59 | 0.06 | -0.03 | 5/5/2026 | 5/5/2026 3:59:46 PM EST | |
| 51.00 | 2.70 | 6.00 | 4.35 | % | 0.09 | 0 | 0 | 0.70 | -0.65 | 0.06 | -0.03 | 5/5/2026 3:59:46 PM EST | |||
| 52.00 | 2.85 | 6.80 | 4.83 | % | 0.09 | 0 | 0 | 0.73 | -0.70 | 0.06 | -0.03 | 5/5/2026 3:59:46 PM EST | |||
| 53.00 | 3.70 | 7.70 | 5.70 | % | 0.11 | 0 | 0 | 0.76 | -0.75 | 0.05 | -0.03 | 5/5/2026 3:59:46 PM EST | |||
| 54.00 | 4.60 | 8.50 | 6.55 | % | 0.12 | 0 | 0 | 0.78 | -0.80 | 0.05 | -0.02 | 5/5/2026 3:59:46 PM EST | |||
| 55.00 | 5.50 | 9.50 | 7.50 | % | 0.14 | 0 | 0 | 0.81 | -0.83 | 0.04 | -0.02 | 5/5/2026 3:59:46 PM EST | |||
| 56.00 | 6.50 | 10.40 | 8.45 | % | 0.15 | 0 | 0 | 0.85 | -0.87 | 0.04 | -0.02 | 5/5/2026 3:59:46 PM EST | |||
| 57.00 | 7.40 | 11.30 | 9.35 | % | 0.16 | 0 | 0 | 0.88 | -0.89 | 0.03 | -0.02 | 5/5/2026 3:59:46 PM EST | |||
| 60.00 | 10.30 | 14.20 | 12.25 | % | 0.20 | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 5/5/2026 3:59:46 PM EST |