Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $47.33 as of 7/31/2026 7:39:35 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 | 15.80 | 19.90 | 17.85 | % | 0.60 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 35.00 | 10.90 | 14.40 | 12.65 | % | 0.36 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 36.00 | 10.40 | 13.50 | 11.95 | % | 0.33 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 37.00 | 9.00 | 12.50 | 10.75 | % | 0.29 | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 38.00 | 8.50 | 11.50 | 10.00 | % | 0.26 | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 39.00 | 7.10 | 10.60 | 8.85 | % | 0.23 | 0 | 0 | 0.86 | 0.96 | 0.02 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 40.00 | 6.10 | 9.60 | 7.85 | % | 0.20 | 0 | 0 | 0.79 | 0.94 | 0.02 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 41.00 | 5.20 | 8.70 | 6.95 | % | 0.17 | 0 | 0 | 0.75 | 0.91 | 0.03 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 42.00 | 4.40 | 7.90 | 6.15 | % | 0.15 | 0 | 0 | 0.72 | 0.87 | 0.04 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 43.00 | 4.30 | 6.80 | 5.55 | 5.18 | % | 0.13 | 4 | 0 | 0.64 | 0.83 | 0.04 | -0.02 | 7/31/2026 | 7/31/2026 4:00:02 PM EST | |
| 44.00 | 3.50 | 5.40 | 4.45 | 3.93 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | 0.78 | 0.05 | -0.02 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 45.00 | 3.40 | 4.40 | 3.90 | % | 0.09 | 0 | 0 | 0.34 | 0.72 | 0.06 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 46.00 | % | 0.00 | 0 | 0 | 0.34 | 0.66 | 0.07 | -0.03 | 7/31/2026 4:00:02 PM EST | ||||||
| 47.00 | 2.40 | 2.85 | 2.63 | % | 0.06 | 0 | 0 | 0.34 | 0.59 | 0.07 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 48.00 | 1.85 | 2.20 | 2.03 | % | 0.04 | 0 | 0 | 0.32 | 0.52 | 0.07 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 49.00 | 1.45 | 1.80 | 1.63 | % | 0.03 | 0 | 0 | 0.33 | 0.44 | 0.07 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 50.00 | 1.20 | 1.35 | 1.28 | 1.25 | +0.22 | +21.36% | 0.03 | 22 | 10 | 0.33 | 0.37 | 0.07 | -0.03 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 51.00 | 0.75 | 1.15 | 0.95 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.07 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 52.00 | 0.55 | 0.95 | 0.75 | % | 0.01 | 0 | 0 | 0.33 | 0.24 | 0.06 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 53.00 | 0.35 | 0.75 | 0.55 | % | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.05 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 54.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.04 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 55.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.33 | 0.11 | 0.04 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 56.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.43 | 0.08 | 0.03 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 7/31/2026 4:00:02 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.01 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.02 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.02 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.03 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 42.00 | 0.20 | 0.60 | 0.40 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.04 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 43.00 | 0.45 | 0.80 | 0.63 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.04 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 44.00 | 0.45 | 1.00 | 0.73 | % | 0.02 | 0 | 0 | 0.34 | -0.22 | 0.05 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 45.00 | 0.75 | 1.25 | 1.00 | % | 0.02 | 0 | 0 | 0.34 | -0.28 | 0.06 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 46.00 | 1.00 | 1.60 | 1.30 | % | 0.03 | 0 | 0 | 0.33 | -0.34 | 0.07 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 47.00 | 1.40 | 1.95 | 1.68 | % | 0.04 | 0 | 0 | 0.33 | -0.41 | 0.07 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 48.00 | 2.00 | 2.45 | 2.23 | % | 0.05 | 0 | 0 | 0.33 | -0.48 | 0.07 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 49.00 | 2.55 | 3.00 | 2.78 | % | 0.06 | 0 | 0 | 0.33 | -0.56 | 0.07 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 50.00 | 3.20 | 3.70 | 3.45 | % | 0.07 | 0 | 0 | 0.34 | -0.63 | 0.07 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 51.00 | 3.80 | 4.40 | 4.10 | % | 0.08 | 0 | 0 | 0.33 | -0.70 | 0.07 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 52.00 | 4.20 | 5.50 | 4.85 | % | 0.09 | 0 | 0 | 0.44 | -0.76 | 0.06 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 53.00 | 4.40 | 8.00 | 6.20 | % | 0.12 | 0 | 0 | 0.74 | -0.81 | 0.05 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 54.00 | 5.30 | 8.80 | 7.05 | % | 0.13 | 0 | 0 | 0.76 | -0.86 | 0.04 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 55.00 | 6.20 | 9.80 | 8.00 | % | 0.15 | 0 | 0 | 0.80 | -0.89 | 0.04 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 56.00 | 7.10 | 10.70 | 8.90 | % | 0.16 | 0 | 0 | 0.83 | -0.92 | 0.03 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 60.00 | 10.80 | 14.60 | 12.70 | % | 0.21 | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 7/31/2026 4:00:02 PM EST |