Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $45.70 as of 6/15/2026 7:45:58 AM 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 | 12.00 | 15.90 | 13.95 | % | 0.46 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 35.00 | 7.00 | 10.70 | 8.85 | % | 0.25 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 36.00 | 6.00 | 9.70 | 7.85 | % | 0.22 | 0 | 0 | 0.88 | 0.99 | 0.02 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 37.00 | 5.10 | 8.80 | 6.95 | % | 0.19 | 0 | 0 | 0.83 | 0.95 | 0.04 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 38.00 | 4.80 | 7.80 | 6.30 | % | 0.17 | 0 | 0 | 0.78 | 0.90 | 0.04 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 39.00 | 3.90 | 6.90 | 5.40 | % | 0.14 | 0 | 0 | 0.71 | 0.85 | 0.05 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 40.00 | 3.10 | 6.00 | 4.55 | % | 0.11 | 0 | 0 | 0.66 | 0.79 | 0.06 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 41.00 | 2.40 | 5.30 | 3.85 | % | 0.09 | 0 | 0 | 0.64 | 0.72 | 0.07 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 42.00 | 1.80 | 4.00 | 2.90 | % | 0.07 | 0 | 0 | 0.51 | 0.65 | 0.07 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 43.00 | 1.65 | 4.10 | 2.88 | % | 0.07 | 0 | 0 | 0.41 | 0.58 | 0.07 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 44.00 | 1.50 | 2.65 | 2.08 | 2.00 | % | 0.05 | 1 | 0 | 0.36 | 0.50 | 0.07 | -0.02 | 6/15/2026 | 6/15/2026 3:59:58 PM EST | |
| 45.00 | 0.95 | 2.10 | 1.53 | 1.55 | % | 0.03 | 1 | 0 | 0.34 | 0.43 | 0.07 | -0.02 | 6/15/2026 | 6/15/2026 3:59:58 PM EST | |
| 46.00 | 0.45 | 2.10 | 1.28 | 1.15 | % | 0.03 | 1 | 0 | 0.35 | 0.36 | 0.07 | -0.02 | 6/15/2026 | 6/15/2026 3:59:58 PM EST | |
| 47.00 | 0.75 | 2.05 | 1.40 | % | 0.03 | 0 | 0 | 0.34 | 0.30 | 0.06 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 48.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.69 | 0.24 | 0.06 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 49.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.71 | 0.19 | 0.05 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.74 | 0.15 | 0.04 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 51.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.78 | 0.12 | 0.04 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 52.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.81 | 0.09 | 0.03 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 53.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.84 | 0.07 | 0.02 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 54.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.88 | 0.05 | 0.02 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.91 | 0.04 | 0.01 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.03 | 0.01 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 58.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.01 | 0.00 | 0.00 | 6/15/2026 3:59:58 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 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.68 | -0.01 | 0.02 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.85 | -0.05 | 0.04 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.64 | -0.10 | 0.04 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.55 | -0.15 | 0.05 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 40.00 | 0.15 | 1.75 | 0.95 | % | 0.02 | 0 | 0 | 0.37 | -0.21 | 0.06 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 41.00 | 0.25 | 2.30 | 1.28 | % | 0.03 | 0 | 0 | 0.38 | -0.28 | 0.07 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 42.00 | 0.60 | 2.50 | 1.55 | % | 0.04 | 0 | 0 | 0.37 | -0.35 | 0.07 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 43.00 | 1.20 | 2.10 | 1.65 | % | 0.04 | 0 | 0 | 0.32 | -0.42 | 0.07 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 44.00 | 1.80 | 3.10 | 2.45 | % | 0.06 | 0 | 0 | 0.36 | -0.50 | 0.07 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 45.00 | 2.30 | 4.00 | 3.15 | % | 0.07 | 0 | 0 | 0.38 | -0.57 | 0.07 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 46.00 | 2.10 | 4.70 | 3.40 | % | 0.07 | 0 | 0 | 0.53 | -0.64 | 0.07 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 47.00 | 2.65 | 5.50 | 4.08 | % | 0.09 | 0 | 0 | 0.56 | -0.70 | 0.06 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 48.00 | 3.40 | 6.30 | 4.85 | % | 0.10 | 0 | 0 | 0.58 | -0.76 | 0.06 | -0.02 | 6/15/2026 3:59:58 PM EST | |||
| 49.00 | 4.20 | 7.80 | 6.00 | % | 0.12 | 0 | 0 | 0.71 | -0.81 | 0.05 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 50.00 | 5.00 | 8.10 | 6.55 | % | 0.13 | 0 | 0 | 0.63 | -0.85 | 0.04 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 51.00 | 6.00 | 9.60 | 7.80 | % | 0.15 | 0 | 0 | 0.77 | -0.88 | 0.04 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 52.00 | 7.00 | 10.50 | 8.75 | % | 0.17 | 0 | 0 | 0.79 | -0.91 | 0.03 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 53.00 | 7.80 | 11.40 | 9.60 | % | 0.18 | 0 | 0 | 0.81 | -0.93 | 0.02 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 54.00 | 8.80 | 12.40 | 10.60 | % | 0.20 | 0 | 0 | 0.85 | -0.95 | 0.02 | -0.01 | 6/15/2026 3:59:58 PM EST | |||
| 55.00 | 9.80 | 13.50 | 11.65 | % | 0.21 | 0 | 0 | 0.91 | -0.96 | 0.01 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 56.00 | 10.90 | 13.90 | 12.40 | % | 0.22 | 0 | 0 | 0.82 | -0.97 | 0.01 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 57.00 | 11.90 | 14.90 | 13.40 | % | 0.24 | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 58.00 | 12.90 | 15.90 | 14.40 | % | 0.25 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 6/15/2026 3:59:58 PM EST | |||
| 60.00 | 14.90 | 18.40 | 16.65 | % | 0.28 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 6/15/2026 3:59:58 PM EST |