Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $51.35 as of 9/10/2026 1:47:37 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 | 33.20 | 33.60 | 33.40 | 33.90 | % | 1.91 | 36 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:59:04 PM EST | |
| 20.00 | 30.70 | 32.00 | 31.35 | 25.77 | 0.00 | 0.00% | 1.57 | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/10/2026 2:59:04 PM EST |
| 22.50 | 27.90 | 30.00 | 28.95 | % | 1.29 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 25.00 | 25.40 | 27.70 | 26.55 | 20.82 | 0.00 | 0.00% | 1.06 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/10/2026 2:59:04 PM EST |
| 27.50 | 22.90 | 24.80 | 23.85 | 18.30 | 0.00 | 0.00% | 0.87 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/10/2026 2:59:04 PM EST |
| 30.00 | 20.40 | 22.70 | 21.55 | 21.10 | +3.23 | +18.08% | 0.72 | 270 | 40 | 3.79 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 32.50 | 17.90 | 20.20 | 19.05 | 18.60 | +6.05 | +48.21% | 0.59 | 625 | 91 | 3.36 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 35.00 | 15.60 | 16.10 | 15.85 | 15.70 | -0.95 | -5.71% | 0.45 | 1,201 | 194 | 1.74 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 37.50 | 12.90 | 14.20 | 13.55 | 13.50 | -0.35 | -2.53% | 0.36 | 600 | 142 | 1.97 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 39.00 | 11.40 | 13.20 | 12.30 | % | 0.32 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 40.00 | 10.50 | 12.60 | 11.55 | 12.00 | +0.65 | +5.73% | 0.29 | 1,801 | 354 | 2.16 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 41.00 | 9.40 | 11.70 | 10.55 | % | 0.26 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 42.00 | 8.40 | 10.70 | 9.55 | % | 0.23 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 42.50 | 8.20 | 9.20 | 8.70 | 8.60 | -0.70 | -7.53% | 0.20 | 4,806 | 1,102 | 1.37 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 43.00 | 7.40 | 8.60 | 8.00 | % | 0.19 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 44.00 | 6.40 | 8.90 | 7.65 | % | 0.17 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 45.00 | 5.70 | 6.20 | 5.95 | 5.90 | -0.70 | -10.61% | 0.13 | 9,603 | 2,128 | 0.80 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 45.50 | 4.90 | 7.20 | 6.05 | % | 0.13 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 46.00 | 4.40 | 6.70 | 5.55 | % | 0.12 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 46.50 | 3.70 | 6.20 | 4.95 | % | 0.11 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 47.00 | 3.40 | 5.70 | 4.55 | 4.20 | -0.49 | -10.45% | 0.10 | 10 | 4 | 1.23 | 1.00 | 0.03 | 0.00 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 47.50 | 3.20 | 3.50 | 3.35 | 3.46 | -0.34 | -8.95% | 0.07 | 7,203 | 1,189 | 0.64 | 0.94 | 0.08 | -0.01 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 48.00 | 2.45 | 4.10 | 3.28 | 3.30 | -0.50 | -13.16% | 0.07 | 30 | 10 | 0.86 | 0.91 | 0.10 | -0.02 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 48.50 | 1.90 | 3.80 | 2.85 | 2.60 | -0.40 | -13.34% | 0.06 | 50 | 47 | 0.90 | 0.85 | 0.12 | -0.03 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 49.00 | 1.70 | 2.60 | 2.15 | 3.33 | +0.44 | +15.23% | 0.04 | 3 | 14 | 0.54 | 0.79 | 0.14 | -0.03 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 49.50 | 1.30 | 3.30 | 2.30 | 2.07 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.90 | 0.72 | 0.15 | -0.04 | 9/9/2026 | 9/10/2026 2:59:04 PM EST |
| 50.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.35 | -22.59% | 0.02 | 208 | 16,686 | 0.29 | 0.64 | 0.16 | -0.04 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 51.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.19 | -20.22% | 0.01 | 6 | 158 | 0.32 | 0.47 | 0.17 | -0.05 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 52.00 | 0.35 | 0.45 | 0.40 | 0.50 | -0.07 | -12.29% | 0.01 | 32 | 128 | 0.32 | 0.31 | 0.15 | -0.05 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 52.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.01 | 3 | 1,897 | 0.32 | 0.25 | 0.13 | -0.04 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 53.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 66 | 0.32 | 0.19 | 0.11 | -0.04 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 54.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.02 | -11.12% | 0.00 | 12 | 63 | 0.36 | 0.11 | 0.07 | -0.03 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 20 | 3,215 | 0.35 | 0.06 | 0.04 | -0.02 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.02 | 0.02 | -0.01 | 9/1/2026 | 9/10/2026 2:59:04 PM EST |
| 57.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 57.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 946 | 0.47 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 9/10/2026 2:59:04 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 2:59:04 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 863 | 1.13 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/10/2026 2:59:04 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.04 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 2:59:04 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.13 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/10/2026 2:59:04 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 | 3.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/10/2026 2:59:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/10/2026 2:59:04 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.69 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/10/2026 2:59:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/10/2026 2:59:04 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/10/2026 2:59:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/10/2026 2:59:04 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.42 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/10/2026 2:59:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1,129 | 1.20 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 540 | 1.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 2:59:04 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,793 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 2:59:04 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 2:59:04 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 2:59:04 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 44.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/10/2026 2:59:04 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,463 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 2:59:04 PM EST |
| 45.50 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/10/2026 2:59:04 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/10/2026 2:59:04 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 47.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.50 | 0.00 | 0.03 | 0.00 | 9/9/2026 | 9/10/2026 2:59:04 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,062 | 0.42 | -0.06 | 0.08 | -0.01 | 9/8/2026 | 9/10/2026 2:59:04 PM EST |
| 48.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.38 | -0.09 | 0.10 | -0.02 | 9/9/2026 | 9/10/2026 2:59:04 PM EST |
| 48.50 | 0.15 | 0.30 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.34 | -0.15 | 0.12 | -0.03 | 9/9/2026 | 9/10/2026 2:59:04 PM EST |
| 49.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 15 | 118 | 0.35 | -0.21 | 0.14 | -0.03 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 49.50 | 0.40 | 0.55 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.33 | -0.28 | 0.15 | -0.04 | 9/9/2026 | 9/10/2026 2:59:04 PM EST |
| 50.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.04 | +6.56% | 0.01 | 1,146 | 4,532 | 0.34 | -0.36 | 0.16 | -0.04 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 51.00 | 1.00 | 1.25 | 1.13 | 1.20 | +0.14 | +13.21% | 0.02 | 17 | 100 | 0.35 | -0.53 | 0.17 | -0.05 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 52.00 | 1.10 | 2.05 | 1.58 | 1.55 | +0.09 | +6.17% | 0.03 | 1 | 42 | 0.42 | -0.69 | 0.15 | -0.05 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 52.50 | 1.50 | 2.60 | 2.05 | 1.95 | -0.55 | -22.00% | 0.04 | 1 | 45 | 0.50 | -0.75 | 0.13 | -0.04 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 53.00 | 1.60 | 3.20 | 2.40 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.59 | -0.81 | 0.11 | -0.04 | 8/26/2026 | 9/10/2026 2:59:04 PM EST |
| 54.00 | 2.25 | 4.10 | 3.18 | % | 0.06 | 0 | 0 | 0.66 | -0.89 | 0.07 | -0.03 | 9/10/2026 2:59:04 PM EST | |||
| 55.00 | 3.00 | 5.00 | 4.00 | 3.50 | -1.60 | -31.38% | 0.07 | 5 | 200 | 0.71 | -0.94 | 0.04 | -0.02 | 9/10/2026 | 9/10/2026 2:59:04 PM EST |
| 56.00 | 3.70 | 6.00 | 4.85 | % | 0.09 | 0 | 0 | 0.80 | -0.98 | 0.02 | -0.01 | 9/10/2026 2:59:04 PM EST | |||
| 57.00 | 4.70 | 7.00 | 5.85 | % | 0.10 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 57.50 | 5.10 | 7.60 | 6.35 | % | 0.11 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 58.00 | 5.60 | 7.90 | 6.75 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 59.00 | 6.60 | 9.00 | 7.80 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 60.00 | 7.60 | 9.90 | 8.75 | 18.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/10/2026 2:59:04 PM EST |
| 61.00 | 8.60 | 11.00 | 9.80 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 62.00 | 9.60 | 12.00 | 10.80 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 65.00 | 12.60 | 15.00 | 13.80 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST | |||
| 70.00 | 17.60 | 20.00 | 18.80 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:59:04 PM EST |