Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $51.20 as of 9/4/2026 7:29:13 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 | 19.50 | 21.80 | 20.65 | % | 0.69 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 35.00 | 14.50 | 16.80 | 15.65 | % | 0.45 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 36.00 | 13.50 | 15.50 | 14.50 | % | 0.40 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 37.00 | 12.50 | 14.90 | 13.70 | % | 0.37 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 38.00 | 11.50 | 13.80 | 12.65 | % | 0.33 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 39.00 | 9.40 | 13.60 | 11.50 | % | 0.29 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 40.00 | 9.50 | 11.60 | 10.55 | % | 0.26 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 41.00 | 8.60 | 10.10 | 9.35 | 6.16 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:06 PM EST |
| 42.00 | 7.60 | 9.10 | 8.35 | % | 0.20 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 43.00 | 6.70 | 8.40 | 7.55 | 6.71 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.45 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:06 PM EST |
| 44.00 | 5.60 | 7.10 | 6.35 | 7.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 45.00 | 5.10 | 6.10 | 5.60 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.04 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:06 PM EST |
| 45.50 | 3.90 | 5.50 | 4.70 | % | 0.10 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 46.00 | 3.50 | 5.50 | 4.50 | 1.84 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:06 PM EST |
| 46.50 | 3.30 | 4.80 | 4.05 | % | 0.09 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 47.00 | 3.10 | 4.00 | 3.55 | 3.64 | +0.64 | +21.34% | 0.08 | 1 | 5 | 0.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 47.50 | 2.70 | 3.50 | 3.10 | 3.22 | % | 0.07 | 1 | 0 | 0.67 | 0.96 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST | |
| 48.00 | 2.35 | 3.00 | 2.68 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | 0.90 | 0.13 | -0.02 | 8/21/2026 | 9/4/2026 4:00:06 PM EST |
| 48.50 | 1.35 | 2.70 | 2.03 | % | 0.04 | 0 | 0 | 0.62 | 0.85 | 0.16 | -0.02 | 9/4/2026 4:00:06 PM EST | |||
| 49.00 | 1.50 | 2.15 | 1.83 | 2.59 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.38 | 0.76 | 0.18 | -0.03 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 49.50 | 1.00 | 1.70 | 1.35 | 1.31 | -1.34 | -50.57% | 0.03 | 3 | 4 | 0.33 | 0.67 | 0.20 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 50.00 | 0.10 | 1.45 | 0.78 | 0.92 | -0.92 | -50.00% | 0.02 | 3 | 59 | 0.48 | 0.57 | 0.21 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 51.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.55 | -57.90% | 0.01 | 48 | 90 | 0.27 | 0.37 | 0.19 | -0.05 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 52.00 | 0.10 | 0.35 | 0.23 | 0.21 | -0.38 | -64.41% | 0.00 | 1 | 64 | 0.29 | 0.21 | 0.14 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 53.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 8 | 0.34 | 0.11 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 54.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | 0.04 | 0.04 | -0.01 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.02 | 0.02 | -0.01 | 8/20/2026 | 9/4/2026 4:00:06 PM EST |
| 56.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.14 | 0.00 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 57.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 58.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 64.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 45.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 46.50 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 15 | 1 | 0.35 | -0.04 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.09 | +180.00% | 0.00 | 17 | 11 | 0.30 | -0.10 | 0.13 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 48.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 3 | 8 | 0.31 | -0.15 | 0.16 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 49.00 | 0.20 | 0.60 | 0.40 | 0.25 | +0.07 | +38.89% | 0.01 | 2 | 13 | 0.31 | -0.24 | 0.18 | -0.03 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 49.50 | 0.00 | 0.55 | 0.28 | 0.40 | +0.05 | +14.29% | 0.01 | 3 | 42 | 0.31 | -0.33 | 0.20 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 50.00 | 0.60 | 0.75 | 0.68 | 0.68 | +0.53 | +353.34% | 0.01 | 41 | 8 | 0.28 | -0.43 | 0.21 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 51.00 | 1.10 | 1.45 | 1.28 | 1.22 | +0.63 | +106.78% | 0.03 | 13 | 3 | 0.29 | -0.63 | 0.19 | -0.05 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 52.00 | 1.70 | 2.30 | 2.00 | 2.49 | +1.29 | +107.50% | 0.04 | 2 | 2 | 0.42 | -0.79 | 0.14 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 53.00 | 2.55 | 3.20 | 2.88 | 2.57 | +0.16 | +6.64% | 0.05 | 9 | 2 | 0.48 | -0.89 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 54.00 | 2.45 | 4.90 | 3.68 | % | 0.07 | 0 | 0 | 0.89 | -0.96 | 0.04 | -0.01 | 9/4/2026 4:00:06 PM EST | |||
| 55.00 | 4.20 | 5.70 | 4.95 | % | 0.09 | 0 | 0 | 0.91 | -0.98 | 0.02 | -0.01 | 9/4/2026 4:00:06 PM EST | |||
| 56.00 | 5.00 | 6.70 | 5.85 | % | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 57.00 | 6.30 | 7.80 | 7.05 | % | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 58.00 | 7.30 | 8.80 | 8.05 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 59.00 | 7.40 | 9.90 | 8.65 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 60.00 | 8.40 | 10.90 | 9.65 | % | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 61.00 | 9.90 | 11.90 | 10.90 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 62.00 | 10.50 | 12.80 | 11.65 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 63.00 | 11.40 | 13.80 | 12.60 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 64.00 | 12.60 | 14.80 | 13.70 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST |