Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $46.95 as of 5/27/2026 4:11:08 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 | 13.90 | 18.00 | 15.95 | % | 0.53 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:09 PM EST | |||
| 35.00 | 9.90 | 12.40 | 11.15 | % | 0.32 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:09 PM EST | |||
| 39.00 | 6.10 | 8.50 | 7.30 | % | 0.19 | 0 | 0 | 0.83 | 0.93 | 0.03 | -0.01 | 5/27/2026 4:00:09 PM EST | |||
| 40.00 | 5.20 | 7.60 | 6.40 | % | 0.16 | 0 | 0 | 0.78 | 0.89 | 0.04 | -0.01 | 5/27/2026 4:00:09 PM EST | |||
| 41.00 | 4.30 | 6.70 | 5.50 | % | 0.13 | 0 | 0 | 0.73 | 0.84 | 0.05 | -0.02 | 5/27/2026 4:00:09 PM EST | |||
| 42.00 | 3.50 | 5.80 | 4.65 | % | 0.11 | 0 | 0 | 0.67 | 0.79 | 0.06 | -0.02 | 5/27/2026 4:00:09 PM EST | |||
| 43.00 | 3.20 | 4.20 | 3.70 | % | 0.09 | 0 | 0 | 0.37 | 0.72 | 0.07 | -0.02 | 5/27/2026 4:00:09 PM EST | |||
| 44.00 | 2.65 | 3.30 | 2.98 | % | 0.07 | 0 | 0 | 0.36 | 0.65 | 0.07 | -0.02 | 5/27/2026 4:00:09 PM EST | |||
| 45.00 | 2.00 | 2.55 | 2.28 | % | 0.05 | 0 | 0 | 0.34 | 0.57 | 0.08 | -0.03 | 5/27/2026 4:00:09 PM EST | |||
| 46.00 | 1.60 | 2.05 | 1.83 | % | 0.04 | 0 | 0 | 0.35 | 0.49 | 0.08 | -0.03 | 5/27/2026 4:00:09 PM EST | |||
| 47.00 | 1.10 | 1.60 | 1.35 | % | 0.03 | 0 | 0 | 0.33 | 0.41 | 0.08 | -0.03 | 5/27/2026 4:00:09 PM EST | |||
| 48.00 | 0.90 | 1.30 | 1.10 | % | 0.02 | 0 | 0 | 0.35 | 0.34 | 0.08 | -0.02 | 5/27/2026 4:00:09 PM EST | |||
| 49.00 | 0.25 | 1.20 | 0.73 | % | 0.01 | 0 | 0 | 0.32 | 0.27 | 0.07 | -0.02 | 5/27/2026 4:00:09 PM EST | |||
| 50.00 | 0.45 | 0.80 | 0.63 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | 0.21 | 0.06 | -0.02 | 5/21/2026 | 5/27/2026 4:00:09 PM EST |
| 51.00 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 0.33 | 0.16 | 0.05 | -0.02 | 5/27/2026 4:00:09 PM EST | |||
| 52.00 | 0.05 | 0.50 | 0.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | 0.12 | 0.04 | -0.01 | 5/22/2026 | 5/27/2026 4:00:09 PM EST |
| 53.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.03 | -0.01 | 5/27/2026 4:00:09 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.03 | -0.01 | 5/27/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.02 | -0.01 | 5/27/2026 4:00:09 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.01 | 0.00 | 5/27/2026 4:00:09 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 5/27/2026 4:00:09 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 5/27/2026 4:00:09 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 5/27/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 5/27/2026 4:00:09 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:09 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | -0.07 | 0.03 | -0.01 | 5/27/2026 4:00:09 PM EST | |||
| 40.00 | 0.25 | 0.45 | 0.35 | 0.42 | % | 0.01 | 3 | 0 | 0.38 | -0.11 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 4:00:09 PM EST | |
| 41.00 | 0.40 | 0.60 | 0.50 | 0.46 | % | 0.01 | 8 | 0 | 0.38 | -0.16 | 0.05 | -0.02 | 5/27/2026 | 5/27/2026 4:00:09 PM EST | |
| 42.00 | 0.55 | 0.75 | 0.65 | % | 0.02 | 0 | 0 | 0.36 | -0.21 | 0.06 | -0.02 | 5/27/2026 4:00:09 PM EST | |||
| 43.00 | 0.75 | 1.25 | 1.00 | % | 0.02 | 0 | 0 | 0.35 | -0.28 | 0.07 | -0.02 | 5/27/2026 4:00:09 PM EST | |||
| 44.00 | 1.05 | 1.35 | 1.20 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.07 | -0.02 | 5/27/2026 4:00:09 PM EST | |||
| 45.00 | 1.40 | 1.80 | 1.60 | % | 0.04 | 0 | 0 | 0.34 | -0.43 | 0.08 | -0.03 | 5/27/2026 4:00:09 PM EST | |||
| 46.00 | 1.70 | 2.40 | 2.05 | % | 0.04 | 0 | 0 | 0.33 | -0.51 | 0.08 | -0.03 | 5/27/2026 4:00:09 PM EST | |||
| 47.00 | 2.50 | 2.85 | 2.68 | % | 0.06 | 0 | 0 | 0.34 | -0.59 | 0.08 | -0.03 | 5/27/2026 4:00:09 PM EST | |||
| 48.00 | 3.10 | 3.70 | 3.40 | % | 0.07 | 0 | 0 | 0.35 | -0.66 | 0.08 | -0.02 | 5/27/2026 4:00:09 PM EST | |||
| 49.00 | 3.70 | 4.60 | 4.15 | % | 0.08 | 0 | 0 | 0.35 | -0.73 | 0.07 | -0.02 | 5/27/2026 4:00:09 PM EST | |||
| 50.00 | 3.60 | 6.10 | 4.85 | % | 0.10 | 0 | 0 | 0.60 | -0.79 | 0.06 | -0.02 | 5/27/2026 4:00:09 PM EST | |||
| 51.00 | 4.50 | 7.00 | 5.75 | % | 0.11 | 0 | 0 | 0.64 | -0.84 | 0.05 | -0.02 | 5/27/2026 4:00:09 PM EST | |||
| 52.00 | 5.40 | 7.80 | 6.60 | % | 0.13 | 0 | 0 | 0.65 | -0.88 | 0.04 | -0.01 | 5/27/2026 4:00:09 PM EST | |||
| 53.00 | 6.30 | 8.80 | 7.55 | % | 0.14 | 0 | 0 | 0.69 | -0.91 | 0.03 | -0.01 | 5/27/2026 4:00:09 PM EST | |||
| 54.00 | 7.20 | 9.70 | 8.45 | % | 0.16 | 0 | 0 | 0.71 | -0.94 | 0.03 | -0.01 | 5/27/2026 4:00:09 PM EST | |||
| 55.00 | 8.00 | 10.60 | 9.30 | % | 0.17 | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.01 | 5/27/2026 4:00:09 PM EST | |||
| 56.00 | 8.80 | 12.10 | 10.45 | % | 0.19 | 0 | 0 | 0.88 | -0.97 | 0.01 | 0.00 | 5/27/2026 4:00:09 PM EST | |||
| 57.00 | 10.10 | 12.70 | 11.40 | % | 0.20 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 5/27/2026 4:00:09 PM EST | |||
| 58.00 | 11.10 | 13.70 | 12.40 | % | 0.21 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 5/27/2026 4:00:09 PM EST | |||
| 59.00 | 12.00 | 14.60 | 13.30 | % | 0.23 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 5/27/2026 4:00:09 PM EST | |||
| 60.00 | 13.10 | 15.50 | 14.30 | % | 0.24 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/27/2026 4:00:09 PM EST |