Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $45.81 as of 5/29/2026 12:21:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.00 | 24.60 | 22.80 | % | 1.01 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 25.00 | 18.50 | 22.10 | 20.30 | % | 0.81 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 27.50 | 16.20 | 19.60 | 17.90 | % | 0.65 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 30.00 | 13.70 | 17.10 | 15.40 | 16.00 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:59:01 PM EST |
| 32.50 | 11.20 | 14.70 | 12.95 | % | 0.40 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 35.00 | 8.70 | 11.40 | 10.05 | % | 0.29 | 0 | 0 | 0.86 | 0.98 | 0.01 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 37.50 | 7.30 | 9.00 | 8.15 | 9.20 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.72 | 0.92 | 0.03 | -0.01 | 5/12/2026 | 5/29/2026 1:59:01 PM EST |
| 40.00 | 5.10 | 6.80 | 5.95 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.42 | 0.83 | 0.04 | -0.01 | 5/27/2026 | 5/29/2026 1:59:01 PM EST |
| 42.50 | 3.40 | 3.80 | 3.60 | 3.60 | -2.81 | -43.84% | 0.08 | 100 | 11 | 0.33 | 0.69 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 45.00 | 2.05 | 2.30 | 2.18 | 2.09 | -2.61 | -55.54% | 0.05 | 2 | 575 | 0.32 | 0.52 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 47.50 | 1.00 | 1.30 | 1.15 | 1.20 | -0.25 | -17.25% | 0.02 | 4 | 191 | 0.32 | 0.35 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 50.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.40 | -42.11% | 0.01 | 69 | 932 | 0.32 | 0.22 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 52.50 | 0.20 | 0.55 | 0.38 | 0.59 | -0.11 | -15.72% | 0.01 | 21 | 114 | 0.35 | 0.14 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 55.00 | 0.10 | 0.75 | 0.43 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 765 | 0.42 | 0.08 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.67 | 0.02 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 1:59:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | -0.02 | 0.01 | 0.00 | 5/7/2026 | 5/29/2026 1:59:01 PM EST |
| 37.50 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.41 | -0.08 | 0.03 | -0.01 | 5/27/2026 | 5/29/2026 1:59:01 PM EST |
| 40.00 | 0.50 | 0.70 | 0.60 | 0.61 | +0.11 | +22.00% | 0.01 | 1 | 56 | 0.37 | -0.17 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 42.50 | 1.00 | 1.30 | 1.15 | 1.20 | +0.20 | +20.00% | 0.03 | 11 | 67 | 0.34 | -0.31 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 45.00 | 2.15 | 2.35 | 2.25 | 2.20 | +0.40 | +22.23% | 0.05 | 13 | 861 | 0.33 | -0.48 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 47.50 | 3.60 | 4.00 | 3.80 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 114 | 0.35 | -0.65 | 0.07 | -0.02 | 5/26/2026 | 5/29/2026 1:59:01 PM EST |
| 50.00 | 4.70 | 6.10 | 5.40 | 3.98 | 0.00 | 0.00% | 0.11 | 0 | 78 | 0.43 | -0.78 | 0.05 | -0.02 | 5/26/2026 | 5/29/2026 1:59:01 PM EST |
| 52.50 | 6.90 | 8.50 | 7.70 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.50 | -0.86 | 0.04 | -0.01 | 5/19/2026 | 5/29/2026 1:59:01 PM EST |
| 55.00 | 9.10 | 10.70 | 9.90 | % | 0.18 | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.01 | 5/29/2026 1:59:01 PM EST | |||
| 60.00 | 14.00 | 15.80 | 14.90 | % | 0.25 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 65.00 | 18.90 | 21.80 | 20.35 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST |