Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $49.59 as of 8/18/2026 9:00:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.40 | 26.00 | 24.70 | % | 0.99 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 30.00 | 18.80 | 20.90 | 19.85 | % | 0.66 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 35.00 | 13.80 | 15.90 | 14.85 | % | 0.42 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 36.00 | 12.80 | 14.90 | 13.85 | % | 0.38 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 37.00 | 11.80 | 14.00 | 12.90 | % | 0.35 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 38.00 | 10.80 | 13.00 | 11.90 | % | 0.31 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 39.00 | 10.10 | 11.60 | 10.85 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:04 PM EST |
| 40.00 | 9.20 | 10.60 | 9.90 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:04 PM EST |
| 41.00 | 8.20 | 9.70 | 8.95 | % | 0.22 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 42.00 | 7.20 | 8.70 | 7.95 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.93 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:04 PM EST |
| 42.50 | 6.70 | 8.30 | 7.50 | % | 0.18 | 0 | 0 | 0.92 | 0.99 | 0.01 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 43.00 | 6.20 | 7.80 | 7.00 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.88 | 0.99 | 0.01 | -0.01 | 8/4/2026 | 8/18/2026 4:00:04 PM EST |
| 43.50 | 5.80 | 7.30 | 6.55 | % | 0.15 | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 44.00 | 5.30 | 6.80 | 6.05 | 2.51 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.79 | 0.98 | 0.02 | -0.01 | 8/6/2026 | 8/18/2026 4:00:04 PM EST |
| 44.50 | 4.80 | 6.30 | 5.55 | % | 0.12 | 0 | 0 | 0.75 | 0.96 | 0.03 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 45.00 | 4.30 | 5.70 | 5.00 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.68 | 0.95 | 0.03 | -0.01 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 45.50 | 3.70 | 5.60 | 4.65 | 3.24 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.75 | 0.93 | 0.05 | -0.02 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 46.00 | 3.50 | 4.80 | 4.15 | 2.88 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.62 | 0.90 | 0.06 | -0.02 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 46.50 | 3.00 | 4.30 | 3.65 | % | 0.08 | 0 | 0 | 0.57 | 0.86 | 0.07 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 47.00 | 2.65 | 3.90 | 3.28 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.56 | 0.82 | 0.08 | -0.03 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 47.50 | 1.40 | 3.50 | 2.45 | 2.38 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.54 | 0.78 | 0.10 | -0.03 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 48.00 | 1.05 | 3.10 | 2.08 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.51 | 0.72 | 0.11 | -0.03 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 48.50 | 1.50 | 3.20 | 2.35 | % | 0.05 | 0 | 0 | 0.39 | 0.67 | 0.12 | -0.04 | 8/18/2026 4:00:04 PM EST | |||
| 49.00 | 1.30 | 1.75 | 1.53 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.27 | 0.60 | 0.13 | -0.04 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 49.50 | 1.00 | 1.50 | 1.25 | 1.44 | +0.30 | +26.32% | 0.03 | 1 | 1 | 0.27 | 0.54 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 50.00 | 0.60 | 1.30 | 0.95 | 1.05 | +0.52 | +98.12% | 0.02 | 8 | 18 | 0.25 | 0.47 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 51.00 | 0.25 | 1.10 | 0.68 | 0.67 | +0.02 | +3.08% | 0.01 | 45 | 14 | 0.28 | 0.35 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 52.00 | 0.15 | 0.75 | 0.45 | 0.40 | +0.13 | +48.15% | 0.01 | 19 | 2 | 0.29 | 0.24 | 0.10 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 53.00 | 0.10 | 0.40 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.16 | 0.08 | -0.02 | 7/31/2026 | 8/18/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | 0.09 | 0.05 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.03 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.02 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.01 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | -0.01 | 0.01 | -0.01 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 43.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.01 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | -0.02 | 0.02 | -0.01 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 44.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.03 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | -0.05 | 0.03 | -0.01 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 45.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | -0.07 | 0.05 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.55 | 0.28 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.45 | -0.10 | 0.06 | -0.02 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 46.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.45 | -0.14 | 0.07 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 47.00 | 0.10 | 0.65 | 0.38 | 0.40 | -0.41 | -50.62% | 0.01 | 6 | 7 | 0.30 | -0.18 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 47.50 | 0.30 | 0.60 | 0.45 | % | 0.01 | 0 | 0 | 0.30 | -0.22 | 0.10 | -0.03 | 8/18/2026 4:00:04 PM EST | |||
| 48.00 | 0.40 | 0.75 | 0.58 | 0.56 | -0.31 | -35.64% | 0.01 | 3 | 3 | 0.29 | -0.28 | 0.11 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 48.50 | 0.25 | 1.25 | 0.75 | % | 0.02 | 0 | 0 | 0.29 | -0.33 | 0.12 | -0.04 | 8/18/2026 4:00:04 PM EST | |||
| 49.00 | 0.25 | 1.35 | 0.80 | 1.01 | % | 0.02 | 2 | 0 | 0.26 | -0.40 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 49.50 | 1.00 | 1.75 | 1.38 | % | 0.03 | 0 | 0 | 0.34 | -0.46 | 0.13 | -0.04 | 8/18/2026 4:00:04 PM EST | |||
| 50.00 | 1.20 | 1.65 | 1.43 | % | 0.03 | 0 | 0 | 0.30 | -0.53 | 0.13 | -0.04 | 8/18/2026 4:00:04 PM EST | |||
| 51.00 | 0.80 | 2.25 | 1.53 | % | 0.03 | 0 | 0 | 0.35 | -0.65 | 0.12 | -0.03 | 8/18/2026 4:00:04 PM EST | |||
| 52.00 | 2.30 | 3.20 | 2.75 | % | 0.05 | 0 | 0 | 0.41 | -0.76 | 0.10 | -0.03 | 8/18/2026 4:00:04 PM EST | |||
| 53.00 | 2.70 | 4.00 | 3.35 | % | 0.06 | 0 | 0 | 0.43 | -0.84 | 0.08 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 54.00 | 3.60 | 5.00 | 4.30 | % | 0.08 | 0 | 0 | 0.49 | -0.91 | 0.05 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 55.00 | 4.60 | 5.90 | 5.25 | % | 0.10 | 0 | 0 | 0.52 | -0.95 | 0.03 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 56.00 | 5.40 | 6.90 | 6.15 | % | 0.11 | 0 | 0 | 0.57 | -0.97 | 0.02 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 57.00 | 6.40 | 7.90 | 7.15 | % | 0.13 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 58.00 | 7.40 | 8.90 | 8.15 | % | 0.14 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 60.00 | 9.40 | 11.10 | 10.25 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST |