Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $46.09 as of 7/30/2026 7:10:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 27.70 | 31.90 | 29.80 | % | 1.70 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 20.00 | 25.90 | 29.40 | 27.65 | % | 1.38 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 22.50 | 22.70 | 26.90 | 24.80 | % | 1.10 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 25.00 | 20.90 | 24.40 | 22.65 | % | 0.91 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 27.50 | 18.40 | 21.00 | 19.70 | % | 0.72 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 30.00 | 16.00 | 18.90 | 17.45 | 13.71 | 0.00 | 0.00% | 0.58 | 0 | 41 | 1.35 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/30/2026 3:44:04 PM EST |
| 32.50 | 12.80 | 15.60 | 14.20 | 12.55 | 0.00 | 0.00% | 0.44 | 0 | 91 | 0.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/30/2026 3:44:04 PM EST |
| 35.00 | 11.00 | 13.70 | 12.35 | 9.81 | 0.00 | 0.00% | 0.35 | 0 | 219 | 0.68 | 0.98 | 0.01 | 0.00 | 7/21/2026 | 7/30/2026 3:44:04 PM EST |
| 37.50 | 8.60 | 10.40 | 9.50 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 183 | 0.64 | 0.95 | 0.02 | -0.01 | 7/17/2026 | 7/30/2026 3:44:04 PM EST |
| 40.00 | 6.70 | 9.10 | 7.90 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 429 | 0.49 | 0.87 | 0.03 | -0.01 | 7/28/2026 | 7/30/2026 3:44:04 PM EST |
| 42.50 | 4.90 | 6.90 | 5.90 | 5.20 | +1.40 | +36.85% | 0.14 | 8 | 1,162 | 0.35 | 0.79 | 0.05 | -0.02 | 7/30/2026 | 7/30/2026 3:44:04 PM EST |
| 45.00 | 3.00 | 4.20 | 3.60 | 3.60 | +0.60 | +20.00% | 0.08 | 9 | 2,105 | 0.32 | 0.66 | 0.06 | -0.02 | 7/30/2026 | 7/30/2026 3:44:04 PM EST |
| 47.50 | 2.00 | 2.35 | 2.18 | 2.09 | +0.19 | +10.00% | 0.05 | 187 | 983 | 0.34 | 0.49 | 0.07 | -0.02 | 7/30/2026 | 7/30/2026 3:44:04 PM EST |
| 50.00 | 1.15 | 1.30 | 1.23 | 1.25 | +0.15 | +13.64% | 0.02 | 21 | 16,542 | 0.34 | 0.34 | 0.06 | -0.02 | 7/30/2026 | 7/30/2026 3:44:04 PM EST |
| 52.50 | 0.50 | 0.85 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,789 | 0.33 | 0.24 | 0.05 | -0.02 | 7/29/2026 | 7/30/2026 3:44:04 PM EST |
| 55.00 | 0.15 | 1.30 | 0.73 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3,031 | 0.35 | 0.16 | 0.04 | -0.02 | 7/24/2026 | 7/30/2026 3:44:04 PM EST |
| 57.50 | 0.20 | 0.30 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.39 | 0.11 | 0.03 | -0.01 | 7/22/2026 | 7/30/2026 3:44:04 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.10 | +100.00% | 0.00 | 10 | 864 | 0.37 | 0.08 | 0.02 | -0.01 | 7/30/2026 | 7/30/2026 3:44:04 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.49 | 0.02 | 0.01 | 0.00 | 7/16/2026 | 7/30/2026 3:44:04 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.87 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/30/2026 3:44:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/30/2026 3:44:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/30/2026 3:44:04 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/30/2026 3:44:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/30/2026 3:44:04 PM EST |
| 27.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 3:44:04 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.85 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:04 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.70 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/30/2026 3:44:04 PM EST |
| 35.00 | 0.10 | 0.50 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,185 | 0.55 | -0.02 | 0.01 | 0.00 | 7/29/2026 | 7/30/2026 3:44:04 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 549 | 0.60 | -0.05 | 0.02 | -0.01 | 7/29/2026 | 7/30/2026 3:44:04 PM EST |
| 40.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 0.01 | 12 | 1,512 | 0.37 | -0.13 | 0.03 | -0.01 | 7/30/2026 | 7/30/2026 3:44:04 PM EST |
| 42.50 | 0.55 | 0.80 | 0.68 | 0.76 | -0.12 | -13.64% | 0.02 | 5 | 479 | 0.35 | -0.21 | 0.05 | -0.02 | 7/30/2026 | 7/30/2026 3:44:04 PM EST |
| 45.00 | 0.90 | 1.50 | 1.20 | 1.40 | -0.45 | -24.33% | 0.03 | 2 | 797 | 0.34 | -0.34 | 0.06 | -0.02 | 7/30/2026 | 7/30/2026 3:44:04 PM EST |
| 47.50 | 2.10 | 2.60 | 2.35 | 2.56 | -0.34 | -11.73% | 0.05 | 173 | 1,335 | 0.33 | -0.51 | 0.07 | -0.02 | 7/30/2026 | 7/30/2026 3:44:04 PM EST |
| 50.00 | 3.60 | 4.50 | 4.05 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 698 | 0.37 | -0.66 | 0.06 | -0.02 | 7/23/2026 | 7/30/2026 3:44:04 PM EST |
| 52.50 | 5.80 | 6.50 | 6.15 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.37 | -0.76 | 0.05 | -0.02 | 7/21/2026 | 7/30/2026 3:44:04 PM EST |
| 55.00 | 8.00 | 9.70 | 8.85 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.49 | -0.84 | 0.04 | -0.02 | 7/24/2026 | 7/30/2026 3:44:04 PM EST |
| 57.50 | 10.30 | 12.00 | 11.15 | % | 0.19 | 0 | 0 | 0.82 | -0.89 | 0.03 | -0.01 | 7/30/2026 3:44:04 PM EST | |||
| 60.00 | 12.60 | 14.40 | 13.50 | 18.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.89 | -0.92 | 0.02 | -0.01 | 6/18/2026 | 7/30/2026 3:44:04 PM EST |
| 65.00 | 17.20 | 19.30 | 18.25 | % | 0.28 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 70.00 | 21.60 | 24.30 | 22.95 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST |