Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $53.92 as of 10/23/2026 12:50:26 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 | 24.00 | 26.10 | 25.05 | % | 0.84 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 35.00 | 18.30 | 21.10 | 19.70 | % | 0.56 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 37.00 | 17.00 | 18.70 | 17.85 | % | 0.48 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 38.00 | 16.00 | 18.00 | 17.00 | 12.00 | 0.00 | 0.00% | 0.45 | 0 | 20 | 1.93 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 11:59:02 AM EST |
| 39.00 | 14.30 | 17.40 | 15.85 | % | 0.41 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 40.00 | 14.00 | 16.40 | 15.20 | % | 0.38 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 41.00 | 13.00 | 15.10 | 14.05 | % | 0.34 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 42.00 | 11.30 | 13.80 | 12.55 | % | 0.30 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 43.00 | 11.00 | 13.30 | 12.15 | 8.00 | 0.00 | 0.00% | 0.28 | 0 | 19 | 1.77 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 11:59:02 AM EST |
| 44.00 | 10.00 | 12.40 | 11.20 | % | 0.25 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 44.50 | 9.60 | 11.20 | 10.40 | % | 0.23 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 45.00 | 9.10 | 11.10 | 10.10 | 3.37 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 11:59:02 AM EST |
| 45.50 | 8.50 | 10.20 | 9.35 | % | 0.21 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 46.00 | 8.00 | 10.50 | 9.25 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 11:59:02 AM EST |
| 46.50 | 7.60 | 9.60 | 8.60 | % | 0.18 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 47.00 | 7.10 | 9.10 | 8.10 | % | 0.17 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 47.50 | 6.60 | 8.60 | 7.60 | % | 0.16 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 48.00 | 6.10 | 8.50 | 7.30 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 11:59:02 AM EST |
| 48.50 | 5.60 | 8.00 | 6.80 | 4.74 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 11:59:02 AM EST |
| 49.00 | 4.40 | 7.50 | 5.95 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.19 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 11:59:02 AM EST |
| 49.50 | 4.60 | 6.30 | 5.45 | % | 0.11 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 50.00 | 5.10 | 5.70 | 5.40 | 5.69 | +1.87 | +48.96% | 0.11 | 3 | 50 | 0.68 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:02 AM EST |
| 51.00 | 3.10 | 4.80 | 3.95 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 134 | 0.64 | 0.92 | 0.05 | -0.03 | 10/20/2026 | 10/23/2026 11:59:02 AM EST |
| 52.00 | 2.25 | 3.80 | 3.03 | 2.92 | +0.62 | +26.96% | 0.06 | 2 | 119 | 0.54 | 0.90 | 0.07 | -0.03 | 10/23/2026 | 10/23/2026 11:59:02 AM EST |
| 53.00 | 2.40 | 2.85 | 2.63 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 210 | 0.46 | 0.81 | 0.10 | -0.04 | 10/22/2026 | 10/23/2026 11:59:02 AM EST |
| 54.00 | 1.65 | 2.05 | 1.85 | 1.77 | +0.62 | +53.92% | 0.03 | 20 | 154 | 0.35 | 0.72 | 0.15 | -0.05 | 10/23/2026 | 10/23/2026 11:59:02 AM EST |
| 55.00 | 1.00 | 1.40 | 1.20 | 0.90 | +0.30 | +50.00% | 0.02 | 4 | 74 | 0.33 | 0.56 | 0.19 | -0.05 | 10/23/2026 | 10/23/2026 11:59:02 AM EST |
| 56.00 | 0.15 | 0.85 | 0.50 | 0.71 | +0.36 | +102.86% | 0.01 | 1 | 634 | 0.26 | 0.38 | 0.17 | -0.05 | 10/23/2026 | 10/23/2026 11:59:02 AM EST |
| 57.00 | 0.35 | 0.50 | 0.43 | 0.38 | -0.02 | -5.00% | 0.01 | 2 | 22 | 0.34 | 0.24 | 0.14 | -0.05 | 10/23/2026 | 10/23/2026 11:59:02 AM EST |
| 58.00 | 0.20 | 0.25 | 0.23 | % | 0.00 | 0 | 0 | 0.34 | 0.15 | 0.09 | -0.04 | 10/23/2026 11:59:02 AM EST | |||
| 59.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.06 | -0.03 | 10/23/2026 11:59:02 AM EST | |||
| 60.00 | 0.05 | 0.50 | 0.28 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 48 | 0.49 | 0.04 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 11:59:02 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 64.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 66.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 11:59:02 AM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 11:59:02 AM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 40.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 43.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 11:59:02 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 11:59:02 AM EST |
| 44.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.87 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 11:59:02 AM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.30 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 11:59:02 AM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.20 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 11:59:02 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:02 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 11:59:02 AM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:02 AM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.88 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 11:59:02 AM EST |
| 49.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.83 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:02 AM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.78 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 11:59:02 AM EST |
| 51.00 | 0.05 | 0.35 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.46 | -0.08 | 0.05 | -0.03 | 10/22/2026 | 10/23/2026 11:59:02 AM EST |
| 52.00 | 0.05 | 0.55 | 0.30 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | -0.10 | 0.07 | -0.03 | 10/22/2026 | 10/23/2026 11:59:02 AM EST |
| 53.00 | 0.05 | 0.40 | 0.23 | 0.29 | -0.36 | -55.39% | 0.00 | 43 | 205 | 0.32 | -0.19 | 0.10 | -0.04 | 10/23/2026 | 10/23/2026 11:59:02 AM EST |
| 54.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.40 | -42.11% | 0.01 | 3 | 264 | 0.33 | -0.28 | 0.15 | -0.05 | 10/23/2026 | 10/23/2026 11:59:02 AM EST |
| 55.00 | 0.75 | 0.95 | 0.85 | 7.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.44 | 0.19 | -0.05 | 9/30/2026 | 10/23/2026 11:59:02 AM EST |
| 56.00 | 1.25 | 1.40 | 1.33 | 1.60 | % | 0.02 | 2 | 0 | 0.30 | -0.62 | 0.17 | -0.05 | 10/23/2026 | 10/23/2026 11:59:02 AM EST | |
| 57.00 | 1.85 | 3.00 | 2.43 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.42 | -0.76 | 0.14 | -0.05 | 10/22/2026 | 10/23/2026 11:59:02 AM EST |
| 58.00 | 2.55 | 3.20 | 2.88 | 2.80 | % | 0.05 | 2 | 0 | 0.47 | -0.85 | 0.09 | -0.04 | 10/23/2026 | 10/23/2026 11:59:02 AM EST | |
| 59.00 | 3.10 | 5.10 | 4.10 | % | 0.07 | 0 | 0 | 0.90 | -0.92 | 0.06 | -0.03 | 10/23/2026 11:59:02 AM EST | |||
| 60.00 | 3.60 | 6.70 | 5.15 | % | 0.09 | 0 | 0 | 1.22 | -0.96 | 0.03 | -0.02 | 10/23/2026 11:59:02 AM EST | |||
| 61.00 | 4.80 | 7.70 | 6.25 | % | 0.10 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 62.00 | 5.80 | 8.00 | 6.90 | % | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 63.00 | 7.00 | 9.00 | 8.00 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 64.00 | 8.40 | 10.00 | 9.20 | % | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 65.00 | 9.10 | 11.00 | 10.05 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST | |||
| 66.00 | 9.70 | 12.70 | 11.20 | % | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:02 AM EST |