Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $41.75 as of 7/13/2026 4:46:46 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 | 12.00 | 14.70 | 13.35 | % | 0.45 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 31.00 | 10.50 | 13.40 | 11.95 | % | 0.39 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 32.00 | 9.70 | 12.40 | 11.05 | % | 0.35 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 33.00 | 8.60 | 11.50 | 10.05 | % | 0.30 | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 34.00 | 7.60 | 10.50 | 9.05 | % | 0.27 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 35.00 | 6.90 | 9.60 | 8.25 | % | 0.24 | 0 | 0 | 0.76 | 0.96 | 0.02 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 36.00 | 6.20 | 8.60 | 7.40 | % | 0.21 | 0 | 0 | 0.69 | 0.94 | 0.02 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 37.00 | 5.30 | 7.70 | 6.50 | % | 0.18 | 0 | 0 | 0.65 | 0.90 | 0.03 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 38.00 | 4.40 | 6.90 | 5.65 | % | 0.15 | 0 | 0 | 0.63 | 0.86 | 0.04 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 39.00 | 3.80 | 5.90 | 4.85 | % | 0.12 | 0 | 0 | 0.56 | 0.82 | 0.05 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 40.00 | 3.00 | 5.40 | 4.20 | % | 0.11 | 0 | 0 | 0.59 | 0.77 | 0.06 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 41.00 | 3.20 | 3.60 | 3.40 | % | 0.08 | 0 | 0 | 0.33 | 0.70 | 0.07 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 42.00 | 2.50 | 2.95 | 2.73 | % | 0.07 | 0 | 0 | 0.32 | 0.63 | 0.07 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 43.00 | 1.95 | 2.40 | 2.18 | % | 0.05 | 0 | 0 | 0.32 | 0.55 | 0.08 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 44.00 | 1.45 | 1.95 | 1.70 | % | 0.04 | 0 | 0 | 0.32 | 0.48 | 0.08 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 45.00 | 1.10 | 1.55 | 1.33 | 1.00 | % | 0.03 | 6 | 0 | 0.32 | 0.40 | 0.08 | -0.02 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 46.00 | 0.80 | 1.25 | 1.03 | 0.90 | % | 0.02 | 10 | 0 | 0.33 | 0.33 | 0.07 | -0.02 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 47.00 | 0.60 | 1.00 | 0.80 | 0.75 | % | 0.02 | 1 | 0 | 0.33 | 0.27 | 0.07 | -0.02 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 48.00 | 0.45 | 0.80 | 0.63 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.06 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 49.00 | 0.30 | 0.65 | 0.48 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.05 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 50.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.04 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 51.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.03 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 52.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.03 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.01 | 0.00 | 7/13/2026 3:59:56 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 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.82 | -0.01 | 0.01 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.01 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.73 | -0.04 | 0.02 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.02 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 37.00 | 0.20 | 0.70 | 0.45 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.03 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 38.00 | 0.30 | 0.60 | 0.45 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.04 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 39.00 | 0.45 | 0.75 | 0.60 | % | 0.02 | 0 | 0 | 0.36 | -0.18 | 0.05 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 40.00 | 0.65 | 1.00 | 0.83 | 0.85 | % | 0.02 | 2 | 0 | 0.35 | -0.23 | 0.06 | -0.02 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 41.00 | 0.90 | 1.30 | 1.10 | % | 0.03 | 0 | 0 | 0.35 | -0.30 | 0.07 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 42.00 | 1.20 | 1.65 | 1.43 | % | 0.03 | 0 | 0 | 0.34 | -0.37 | 0.07 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 43.00 | 1.65 | 2.10 | 1.88 | % | 0.04 | 0 | 0 | 0.34 | -0.45 | 0.08 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 44.00 | 2.20 | 2.50 | 2.35 | % | 0.05 | 0 | 0 | 0.33 | -0.52 | 0.08 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 45.00 | 2.80 | 3.30 | 3.05 | % | 0.07 | 0 | 0 | 0.34 | -0.60 | 0.08 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 46.00 | 3.50 | 3.80 | 3.65 | % | 0.08 | 0 | 0 | 0.35 | -0.67 | 0.07 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 47.00 | 3.40 | 5.60 | 4.50 | % | 0.10 | 0 | 0 | 0.55 | -0.73 | 0.07 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 48.00 | 4.90 | 6.50 | 5.70 | % | 0.12 | 0 | 0 | 0.58 | -0.79 | 0.06 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 49.00 | 4.80 | 7.40 | 6.10 | % | 0.12 | 0 | 0 | 0.61 | -0.83 | 0.05 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 50.00 | 6.50 | 8.30 | 7.40 | % | 0.15 | 0 | 0 | 0.64 | -0.87 | 0.04 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 51.00 | 7.20 | 9.30 | 8.25 | % | 0.16 | 0 | 0 | 0.68 | -0.91 | 0.03 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 52.00 | 8.20 | 10.30 | 9.25 | % | 0.18 | 0 | 0 | 0.72 | -0.93 | 0.03 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 55.00 | 9.80 | 14.00 | 11.90 | % | 0.22 | 0 | 0 | 0.97 | -0.97 | 0.01 | 0.00 | 7/13/2026 3:59:56 PM EST |