Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $45.18 as of 5/8/2026 4:11:13 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 | 13.20 | 16.60 | 14.90 | % | 0.50 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 35.00 | 8.50 | 11.00 | 9.75 | % | 0.28 | 0 | 0 | 0.87 | 0.98 | 0.01 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 36.00 | 7.60 | 10.80 | 9.20 | % | 0.26 | 0 | 0 | 0.98 | 0.95 | 0.02 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 37.00 | 6.60 | 9.90 | 8.25 | % | 0.22 | 0 | 0 | 0.93 | 0.93 | 0.03 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 38.00 | 5.90 | 8.90 | 7.40 | % | 0.19 | 0 | 0 | 0.86 | 0.89 | 0.03 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 39.00 | 4.80 | 8.00 | 6.40 | % | 0.16 | 0 | 0 | 0.81 | 0.84 | 0.04 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 40.00 | 3.80 | 7.20 | 5.50 | % | 0.14 | 0 | 0 | 0.77 | 0.80 | 0.05 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 41.00 | 3.60 | 5.00 | 4.30 | % | 0.10 | 0 | 0 | 0.34 | 0.75 | 0.06 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 42.00 | 2.70 | 3.90 | 3.30 | % | 0.08 | 0 | 0 | 0.30 | 0.69 | 0.06 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 43.00 | 2.75 | 3.20 | 2.98 | % | 0.07 | 0 | 0 | 0.35 | 0.62 | 0.07 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 44.00 | 2.15 | 2.60 | 2.38 | % | 0.05 | 0 | 0 | 0.34 | 0.55 | 0.07 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 45.00 | 1.70 | 2.15 | 1.93 | 1.99 | % | 0.04 | 5 | 0 | 0.34 | 0.48 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 4:00:10 PM EST | |
| 46.00 | 1.30 | 1.75 | 1.53 | % | 0.03 | 0 | 0 | 0.34 | 0.40 | 0.07 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 47.00 | 0.85 | 1.25 | 1.05 | % | 0.02 | 0 | 0 | 0.32 | 0.34 | 0.07 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 48.00 | 0.70 | 1.20 | 0.95 | % | 0.02 | 0 | 0 | 0.34 | 0.27 | 0.06 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 49.00 | 0.35 | 0.95 | 0.65 | % | 0.01 | 0 | 0 | 0.33 | 0.22 | 0.06 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 50.00 | 0.30 | 0.80 | 0.55 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.05 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 51.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.04 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 52.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.03 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.03 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 54.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.02 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.02 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 56.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.01 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 5/8/2026 4:00:10 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.01 | -0.02 | 0.01 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.02 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.03 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.03 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 39.00 | 0.30 | 0.70 | 0.50 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.04 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 40.00 | 0.55 | 0.90 | 0.73 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.05 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 41.00 | 0.70 | 1.15 | 0.93 | % | 0.02 | 0 | 0 | 0.36 | -0.25 | 0.06 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 42.00 | 0.95 | 1.45 | 1.20 | % | 0.03 | 0 | 0 | 0.35 | -0.31 | 0.06 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 43.00 | 1.30 | 1.80 | 1.55 | 1.40 | % | 0.04 | 3 | 0 | 0.34 | -0.38 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 4:00:10 PM EST | |
| 44.00 | 1.80 | 2.25 | 2.03 | % | 0.05 | 0 | 0 | 0.34 | -0.45 | 0.07 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 45.00 | 2.25 | 2.80 | 2.53 | % | 0.06 | 0 | 0 | 0.34 | -0.52 | 0.07 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 46.00 | 2.95 | 3.40 | 3.18 | % | 0.07 | 0 | 0 | 0.35 | -0.60 | 0.07 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 47.00 | 3.50 | 4.10 | 3.80 | % | 0.08 | 0 | 0 | 0.34 | -0.66 | 0.07 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 48.00 | 3.20 | 5.50 | 4.35 | % | 0.09 | 0 | 0 | 0.56 | -0.73 | 0.06 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 49.00 | 4.40 | 6.30 | 5.35 | % | 0.11 | 0 | 0 | 0.52 | -0.78 | 0.06 | -0.02 | 5/8/2026 4:00:10 PM EST | |||
| 50.00 | 4.30 | 7.60 | 5.95 | % | 0.12 | 0 | 0 | 0.62 | -0.83 | 0.05 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 51.00 | 5.20 | 8.50 | 6.85 | % | 0.13 | 0 | 0 | 0.64 | -0.87 | 0.04 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 52.00 | 6.00 | 9.30 | 7.65 | % | 0.15 | 0 | 0 | 0.65 | -0.90 | 0.03 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 53.00 | 6.90 | 10.80 | 8.85 | % | 0.17 | 0 | 0 | 0.74 | -0.92 | 0.03 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 54.00 | 7.80 | 11.50 | 9.65 | % | 0.18 | 0 | 0 | 0.76 | -0.94 | 0.02 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 55.00 | 8.80 | 12.50 | 10.65 | % | 0.19 | 0 | 0 | 0.80 | -0.96 | 0.02 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 56.00 | 10.40 | 12.80 | 11.60 | % | 0.21 | 0 | 0 | 0.70 | -0.97 | 0.01 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 60.00 | 13.70 | 17.20 | 15.45 | % | 0.26 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST |