Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $45.50 as of 5/29/2026 4:01:10 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 | 13.30 | 17.50 | 15.40 | % | 0.51 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 35.00 | 8.80 | 12.10 | 10.45 | % | 0.30 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 36.00 | 7.40 | 11.20 | 9.30 | % | 0.26 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 37.00 | 6.90 | 10.20 | 8.55 | % | 0.23 | 0 | 0 | 0.95 | 1.00 | 0.02 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 38.00 | 5.50 | 9.30 | 7.40 | % | 0.19 | 0 | 0 | 0.90 | 0.96 | 0.03 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 39.00 | 4.60 | 8.40 | 6.50 | % | 0.17 | 0 | 0 | 0.84 | 0.92 | 0.04 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 40.00 | 3.60 | 7.50 | 5.55 | % | 0.14 | 0 | 0 | 0.79 | 0.87 | 0.05 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 41.00 | 2.85 | 6.70 | 4.78 | % | 0.12 | 0 | 0 | 0.76 | 0.82 | 0.06 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 42.00 | 3.00 | 4.60 | 3.80 | % | 0.09 | 0 | 0 | 0.48 | 0.75 | 0.06 | -0.02 | 5/29/2026 3:59:33 PM EST | |||
| 43.00 | 2.40 | 5.30 | 3.85 | % | 0.09 | 0 | 0 | 0.44 | 0.68 | 0.07 | -0.02 | 5/29/2026 3:59:33 PM EST | |||
| 44.00 | 2.05 | 2.85 | 2.45 | % | 0.06 | 0 | 0 | 0.31 | 0.61 | 0.08 | -0.02 | 5/29/2026 3:59:33 PM EST | |||
| 45.00 | 1.75 | 2.25 | 2.00 | % | 0.04 | 0 | 0 | 0.32 | 0.53 | 0.08 | -0.02 | 5/29/2026 3:59:33 PM EST | |||
| 46.00 | 1.30 | 1.85 | 1.58 | 1.40 | -0.85 | -37.78% | 0.03 | 6 | 2 | 0.33 | 0.45 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 3:59:33 PM EST |
| 47.00 | 0.95 | 1.35 | 1.15 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.32 | 0.37 | 0.08 | -0.02 | 5/28/2026 | 5/29/2026 3:59:33 PM EST |
| 48.00 | 0.40 | 1.25 | 0.83 | % | 0.02 | 0 | 0 | 0.31 | 0.30 | 0.07 | -0.02 | 5/29/2026 3:59:33 PM EST | |||
| 49.00 | 0.15 | 1.25 | 0.70 | % | 0.01 | 0 | 0 | 0.32 | 0.24 | 0.06 | -0.02 | 5/29/2026 3:59:33 PM EST | |||
| 50.00 | 0.10 | 0.95 | 0.53 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.05 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 51.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.56 | 0.14 | 0.04 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.04 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.03 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.02 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.02 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.01 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 5/29/2026 3:59:33 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 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.02 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.03 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 39.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.04 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 40.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.05 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 41.00 | 0.10 | 1.45 | 0.78 | % | 0.02 | 0 | 0 | 0.38 | -0.18 | 0.06 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 42.00 | 0.30 | 1.50 | 0.90 | % | 0.02 | 0 | 0 | 0.35 | -0.25 | 0.06 | -0.02 | 5/29/2026 3:59:33 PM EST | |||
| 43.00 | 0.60 | 1.60 | 1.10 | % | 0.03 | 0 | 0 | 0.33 | -0.32 | 0.07 | -0.02 | 5/29/2026 3:59:33 PM EST | |||
| 44.00 | 1.15 | 2.00 | 1.58 | % | 0.04 | 0 | 0 | 0.34 | -0.39 | 0.08 | -0.02 | 5/29/2026 3:59:33 PM EST | |||
| 45.00 | 1.65 | 2.10 | 1.88 | % | 0.04 | 0 | 0 | 0.31 | -0.47 | 0.08 | -0.02 | 5/29/2026 3:59:33 PM EST | |||
| 46.00 | 2.25 | 2.85 | 2.55 | % | 0.06 | 0 | 0 | 0.33 | -0.55 | 0.08 | -0.02 | 5/29/2026 3:59:33 PM EST | |||
| 47.00 | 2.90 | 3.40 | 3.15 | % | 0.07 | 0 | 0 | 0.32 | -0.63 | 0.08 | -0.02 | 5/29/2026 3:59:33 PM EST | |||
| 48.00 | 3.30 | 4.40 | 3.85 | % | 0.08 | 0 | 0 | 0.32 | -0.70 | 0.07 | -0.02 | 5/29/2026 3:59:33 PM EST | |||
| 49.00 | 2.65 | 6.70 | 4.68 | % | 0.10 | 0 | 0 | 0.70 | -0.76 | 0.06 | -0.02 | 5/29/2026 3:59:33 PM EST | |||
| 50.00 | 3.60 | 7.30 | 5.45 | % | 0.11 | 0 | 0 | 0.68 | -0.81 | 0.05 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 51.00 | 4.50 | 8.40 | 6.45 | % | 0.13 | 0 | 0 | 0.75 | -0.86 | 0.04 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 52.00 | 5.40 | 9.30 | 7.35 | % | 0.14 | 0 | 0 | 0.78 | -0.90 | 0.04 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 53.00 | 6.40 | 10.20 | 8.30 | % | 0.16 | 0 | 0 | 0.81 | -0.92 | 0.03 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 54.00 | 7.30 | 11.10 | 9.20 | % | 0.17 | 0 | 0 | 0.83 | -0.94 | 0.02 | -0.01 | 5/29/2026 3:59:33 PM EST | |||
| 55.00 | 8.30 | 12.10 | 10.20 | % | 0.19 | 0 | 0 | 0.87 | -0.96 | 0.02 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 56.00 | 9.30 | 13.10 | 11.20 | % | 0.20 | 0 | 0 | 0.91 | -0.97 | 0.01 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 60.00 | 13.30 | 16.70 | 15.00 | % | 0.25 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST |