Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $45.64 as of 4/24/2026 4:38:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 28.00 | 31.50 | 29.75 | % | 1.98 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 17.50 | 25.40 | 29.00 | 27.20 | % | 1.55 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 20.00 | 22.90 | 26.50 | 24.70 | % | 1.23 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 22.50 | 20.80 | 24.00 | 22.40 | 26.75 | 0.00 | 0.00% | 1.00 | 0 | 21 | 1.95 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:06 PM EST |
| 25.00 | 18.20 | 21.60 | 19.90 | % | 0.80 | 0 | 57 | 1.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 27.50 | 15.70 | 19.10 | 17.40 | 18.00 | 0.00 | 0.00% | 0.63 | 0 | 53 | 1.52 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:06 PM EST |
| 30.00 | 14.30 | 14.70 | 14.50 | 15.00 | -1.70 | -10.18% | 0.48 | 10 | 409 | 0.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 32.50 | 11.50 | 14.00 | 12.75 | 13.00 | -4.93 | -27.50% | 0.39 | 2 | 862 | 1.11 | 0.99 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 35.00 | 9.30 | 10.30 | 9.80 | 9.50 | -2.20 | -18.81% | 0.28 | 1 | 2,182 | 0.75 | 0.94 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 37.50 | 7.10 | 7.70 | 7.40 | 7.54 | 0.00 | 0.00% | 0.20 | 0 | 749 | 0.45 | 0.87 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 40.00 | 5.10 | 5.50 | 5.30 | 5.44 | +0.94 | +20.89% | 0.13 | 1 | 2,731 | 0.41 | 0.77 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 42.50 | 3.30 | 3.70 | 3.50 | 3.84 | -0.51 | -11.73% | 0.08 | 13 | 1,543 | 0.38 | 0.64 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 45.00 | 1.95 | 2.20 | 2.08 | 2.05 | -0.45 | -18.00% | 0.05 | 26 | 2,097 | 0.35 | 0.48 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 47.50 | 1.10 | 1.30 | 1.20 | 1.15 | -0.50 | -30.31% | 0.03 | 25 | 5,729 | 0.35 | 0.31 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 50.00 | 0.55 | 0.70 | 0.63 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3,771 | 0.35 | 0.19 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 52.50 | 0.30 | 0.50 | 0.40 | 0.35 | -0.25 | -41.67% | 0.01 | 1 | 959 | 0.36 | 0.12 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 25 | 2,665 | 0.37 | 0.07 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.59 | 0.03 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.74 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/24/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 393 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 17 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 23 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 153 | 1.26 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,609 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,680 | 0.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.67 | -0.01 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 581 | 0.44 | -0.06 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 37.50 | 0.35 | 0.50 | 0.43 | 0.45 | +0.04 | +9.76% | 0.01 | 2 | 753 | 0.39 | -0.13 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 40.00 | 0.80 | 0.95 | 0.88 | 0.80 | +0.01 | +1.27% | 0.02 | 11 | 1,829 | 0.37 | -0.23 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 42.50 | 1.50 | 1.75 | 1.63 | 1.45 | +0.20 | +16.00% | 0.04 | 10 | 689 | 0.35 | -0.36 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 45.00 | 2.60 | 3.10 | 2.85 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 218 | 0.35 | -0.52 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 47.50 | 4.30 | 4.70 | 4.50 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.37 | -0.69 | 0.06 | -0.02 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 50.00 | 5.10 | 8.30 | 6.70 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 332 | 0.69 | -0.81 | 0.05 | -0.01 | 4/17/2026 | 4/24/2026 4:00:06 PM EST |
| 52.50 | 7.70 | 9.60 | 8.65 | 9.42 | 0.00 | 0.00% | 0.16 | 0 | 70 | 0.60 | -0.88 | 0.03 | -0.01 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 55.00 | 8.90 | 12.10 | 10.50 | % | 0.19 | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 57.50 | 11.40 | 14.60 | 13.00 | 9.78 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.76 | -0.97 | 0.01 | 0.00 | 3/23/2026 | 4/24/2026 4:00:06 PM EST |
| 60.00 | 13.90 | 16.90 | 15.40 | % | 0.26 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 65.00 | 18.80 | 22.00 | 20.40 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST |