Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $45.99 as of 5/28/2026 7:09:48 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 | 26.80 | 30.50 | 28.65 | % | 1.64 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:10 PM EST | |||
| 20.00 | 24.30 | 28.00 | 26.15 | % | 1.31 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:10 PM EST | |||
| 22.50 | 21.80 | 25.60 | 23.70 | % | 1.05 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:10 PM EST | |||
| 25.00 | 19.30 | 23.10 | 21.20 | % | 0.85 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/28/2026 4:00:10 PM EST | |||
| 27.50 | 17.10 | 20.60 | 18.85 | % | 0.69 | 0 | 2 | 1.11 | 0.97 | 0.01 | 0.00 | 5/28/2026 4:00:10 PM EST | |||
| 30.00 | 14.70 | 17.60 | 16.15 | 15.50 | 0.00 | 0.00% | 0.54 | 0 | 42 | 0.90 | 0.96 | 0.01 | 0.00 | 5/11/2026 | 5/28/2026 4:00:10 PM EST |
| 32.50 | 12.80 | 15.10 | 13.95 | 12.55 | 0.00 | 0.00% | 0.43 | 0 | 91 | 0.78 | 0.96 | 0.01 | 0.00 | 5/8/2026 | 5/28/2026 4:00:10 PM EST |
| 35.00 | 10.90 | 12.70 | 11.80 | 11.83 | +0.65 | +5.82% | 0.34 | 25 | 273 | 0.46 | 0.89 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 4:00:10 PM EST |
| 37.50 | 8.60 | 9.60 | 9.10 | 8.80 | 0.00 | 0.00% | 0.24 | 0 | 55 | 0.37 | 0.84 | 0.02 | -0.01 | 5/27/2026 | 5/28/2026 4:00:10 PM EST |
| 40.00 | 6.50 | 8.10 | 7.30 | 6.85 | 0.00 | 0.00% | 0.18 | 0 | 289 | 0.39 | 0.78 | 0.03 | -0.01 | 5/27/2026 | 5/28/2026 4:00:10 PM EST |
| 42.50 | 5.00 | 5.80 | 5.40 | 5.38 | -0.05 | -0.93% | 0.13 | 20 | 298 | 0.36 | 0.69 | 0.04 | -0.01 | 5/28/2026 | 5/28/2026 4:00:10 PM EST |
| 45.00 | 3.60 | 4.00 | 3.80 | 4.84 | 0.00 | 0.00% | 0.08 | 0 | 423 | 0.34 | 0.57 | 0.05 | -0.01 | 5/26/2026 | 5/28/2026 4:00:10 PM EST |
| 47.50 | 2.40 | 2.85 | 2.63 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 393 | 0.33 | 0.45 | 0.05 | -0.01 | 5/27/2026 | 5/28/2026 4:00:10 PM EST |
| 50.00 | 1.55 | 2.00 | 1.78 | 1.85 | -0.10 | -5.13% | 0.04 | 12,020 | 4,103 | 0.33 | 0.34 | 0.04 | -0.01 | 5/28/2026 | 5/28/2026 4:00:10 PM EST |
| 52.50 | 1.10 | 1.45 | 1.28 | 1.33 | -0.02 | -1.49% | 0.02 | 6 | 2,170 | 0.34 | 0.26 | 0.04 | -0.01 | 5/28/2026 | 5/28/2026 4:00:10 PM EST |
| 55.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.10 | -10.53% | 0.02 | 1 | 1,308 | 0.35 | 0.20 | 0.03 | -0.01 | 5/28/2026 | 5/28/2026 4:00:10 PM EST |
| 57.50 | 0.40 | 0.80 | 0.60 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 923 | 0.35 | 0.15 | 0.02 | -0.01 | 5/27/2026 | 5/28/2026 4:00:10 PM EST |
| 60.00 | 0.25 | 0.95 | 0.60 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 879 | 0.39 | 0.11 | 0.02 | -0.01 | 5/26/2026 | 5/28/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.54 | 0.05 | 0.01 | 0.00 | 5/21/2026 | 5/28/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.74 | 0.02 | 0.00 | 0.00 | 5/15/2026 | 5/28/2026 4:00:10 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/28/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:10 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/28/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 126 | 0.59 | -0.03 | 0.01 | 0.00 | 5/28/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.54 | -0.04 | 0.01 | 0.00 | 4/22/2026 | 5/28/2026 4:00:10 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.58 | -0.04 | 0.01 | 0.00 | 5/19/2026 | 5/28/2026 4:00:10 PM EST |
| 35.00 | 0.30 | 0.80 | 0.55 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 943 | 0.41 | -0.11 | 0.02 | -0.01 | 5/27/2026 | 5/28/2026 4:00:10 PM EST |
| 37.50 | 0.55 | 1.00 | 0.78 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.38 | -0.16 | 0.02 | -0.01 | 5/27/2026 | 5/28/2026 4:00:10 PM EST |
| 40.00 | 1.05 | 1.40 | 1.23 | 1.20 | -0.05 | -4.00% | 0.03 | 3 | 1,081 | 0.36 | -0.22 | 0.03 | -0.01 | 5/28/2026 | 5/28/2026 4:00:10 PM EST |
| 42.50 | 1.75 | 2.00 | 1.88 | 1.95 | 0.00 | 0.00% | 0.04 | 2 | 990 | 0.34 | -0.32 | 0.04 | -0.01 | 5/28/2026 | 5/28/2026 4:00:10 PM EST |
| 45.00 | 2.75 | 3.20 | 2.98 | 3.04 | -0.01 | -0.33% | 0.07 | 1 | 454 | 0.34 | -0.43 | 0.05 | -0.01 | 5/28/2026 | 5/28/2026 4:00:10 PM EST |
| 47.50 | 4.10 | 4.60 | 4.35 | 4.24 | 0.00 | 0.00% | 0.09 | 0 | 894 | 0.34 | -0.55 | 0.05 | -0.01 | 5/27/2026 | 5/28/2026 4:00:10 PM EST |
| 50.00 | 5.50 | 6.20 | 5.85 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 702 | 0.32 | -0.66 | 0.04 | -0.01 | 5/5/2026 | 5/28/2026 4:00:10 PM EST |
| 52.50 | 7.30 | 8.20 | 7.75 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.31 | -0.74 | 0.04 | -0.01 | 4/21/2026 | 5/28/2026 4:00:10 PM EST |
| 55.00 | 8.60 | 10.90 | 9.75 | 8.10 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.46 | -0.80 | 0.03 | -0.01 | 3/30/2026 | 5/28/2026 4:00:10 PM EST |
| 57.50 | 10.80 | 13.40 | 12.10 | % | 0.21 | 0 | 0 | 0.51 | -0.85 | 0.02 | -0.01 | 5/28/2026 4:00:10 PM EST | |||
| 60.00 | 13.10 | 16.10 | 14.60 | % | 0.24 | 0 | 2 | 0.59 | -0.89 | 0.02 | -0.01 | 5/28/2026 4:00:10 PM EST | |||
| 65.00 | 17.80 | 20.50 | 19.15 | % | 0.29 | 0 | 0 | 0.59 | -0.95 | 0.01 | 0.00 | 5/28/2026 4:00:10 PM EST | |||
| 70.00 | 22.60 | 25.80 | 24.20 | % | 0.35 | 0 | 0 | 0.72 | -0.98 | 0.00 | 0.00 | 5/28/2026 4:00:10 PM EST |