Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $44.28 as of 4/22/2026 10:51:27 AM 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 | 18.20 | 20.60 | 19.40 | % | 0.78 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 30.00 | 13.20 | 15.60 | 14.40 | % | 0.48 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 33.00 | 10.30 | 12.90 | 11.60 | 10.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 2:59:08 PM EST |
| 34.00 | 9.30 | 11.90 | 10.60 | % | 0.31 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 35.00 | 8.70 | 10.20 | 9.45 | % | 0.27 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 36.00 | 7.70 | 9.20 | 8.45 | % | 0.23 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 37.00 | 6.70 | 8.20 | 7.45 | 6.64 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 2:59:08 PM EST |
| 38.00 | 5.70 | 7.20 | 6.45 | 5.74 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 2:59:08 PM EST |
| 39.00 | 4.80 | 6.00 | 5.40 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 2:59:08 PM EST |
| 40.00 | 3.80 | 5.00 | 4.40 | 3.65 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.29 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 4/22/2026 2:59:08 PM EST |
| 40.50 | 3.30 | 4.50 | 3.90 | % | 0.10 | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 41.00 | 2.80 | 4.00 | 3.40 | % | 0.08 | 0 | 0 | 1.08 | 0.99 | 0.02 | -0.01 | 4/22/2026 2:59:08 PM EST | |||
| 41.50 | 2.40 | 3.50 | 2.95 | 2.95 | % | 0.07 | 1 | 0 | 0.97 | 0.96 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 2:59:08 PM EST | |
| 42.00 | 2.60 | 3.00 | 2.80 | 2.55 | +0.25 | +10.87% | 0.07 | 2 | 11 | 0.98 | 0.93 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 42.50 | 2.20 | 2.45 | 2.33 | 2.23 | +1.26 | +129.90% | 0.05 | 2 | 9 | 0.76 | 0.90 | 0.10 | -0.08 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 43.00 | 1.80 | 1.90 | 1.85 | 1.90 | +0.98 | +106.53% | 0.04 | 18 | 32 | 0.53 | 0.84 | 0.13 | -0.11 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 43.50 | 1.20 | 1.50 | 1.35 | 1.25 | +0.54 | +76.06% | 0.03 | 1 | 22 | 0.53 | 0.78 | 0.18 | -0.12 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 44.00 | 0.95 | 1.10 | 1.03 | 0.96 | +0.06 | +6.67% | 0.02 | 1 | 422 | 0.43 | 0.70 | 0.23 | -0.13 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 44.50 | 0.65 | 0.75 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.40 | 0.58 | 0.27 | -0.14 | 4/21/2026 | 4/22/2026 2:59:08 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.15 | +50.00% | 0.01 | 84 | 104 | 0.40 | 0.44 | 0.28 | -0.14 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 45.50 | 0.20 | 0.35 | 0.28 | 0.27 | +0.07 | +35.00% | 0.01 | 2 | 109 | 0.42 | 0.31 | 0.24 | -0.13 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 46.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 16 | 65 | 0.44 | 0.22 | 0.19 | -0.11 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 46.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 36 | 0.44 | 0.16 | 0.14 | -0.10 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 47.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 23 | 0.53 | 0.10 | 0.11 | -0.08 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.13 | 0.04 | 0.06 | -0.02 | 4/21/2026 | 4/22/2026 2:59:08 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 33 | 1.37 | 0.02 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 48.50 | 0.00 | 0.20 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 36 | 0.93 | 0.01 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 36 | 0.73 | 0.01 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 2:59:08 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 2:59:08 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 2:59:08 PM EST |
| 52.00 | 0.00 | 0.30 | 0.15 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.76 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 2:59:08 PM EST |
| 53.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 2:59:08 PM EST |
| 54.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 2:59:08 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.33 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 2:59:08 PM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 2:59:08 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 33.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 34.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 36.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 2:59:08 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 2:59:08 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 2:59:08 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.88 | -0.01 | 0.01 | 0.00 | 4/17/2026 | 4/22/2026 2:59:08 PM EST |
| 40.50 | 0.00 | 0.20 | 0.10 | 0.14 | -0.06 | -30.00% | 0.00 | 1 | 20 | 1.12 | -0.01 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.22 | -0.01 | 0.02 | -0.01 | 4/20/2026 | 4/22/2026 2:59:08 PM EST |
| 41.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 22 | 18 | 0.75 | -0.04 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 22 | 0.65 | -0.07 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.59 | -0.10 | 0.10 | -0.08 | 4/21/2026 | 4/22/2026 2:59:08 PM EST |
| 43.00 | 0.05 | 0.15 | 0.10 | 0.20 | -0.10 | -33.34% | 0.00 | 8 | 247 | 0.47 | -0.16 | 0.13 | -0.11 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 43.50 | 0.10 | 0.25 | 0.18 | 0.19 | -0.61 | -76.25% | 0.00 | 7 | 76 | 0.46 | -0.22 | 0.18 | -0.12 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 44.00 | 0.20 | 0.35 | 0.28 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.43 | -0.30 | 0.23 | -0.13 | 4/20/2026 | 4/22/2026 2:59:08 PM EST |
| 44.50 | 0.35 | 0.50 | 0.43 | 0.55 | -0.87 | -61.27% | 0.01 | 7 | 2 | 0.41 | -0.42 | 0.27 | -0.14 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 45.00 | 0.60 | 0.75 | 0.68 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.41 | -0.56 | 0.28 | -0.14 | 4/21/2026 | 4/22/2026 2:59:08 PM EST |
| 45.50 | 0.95 | 1.05 | 1.00 | 1.05 | -1.36 | -56.44% | 0.02 | 1 | 173 | 0.41 | -0.69 | 0.24 | -0.13 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 46.00 | 1.10 | 1.50 | 1.30 | 1.40 | -1.07 | -43.32% | 0.03 | 7 | 100 | 0.53 | -0.78 | 0.19 | -0.11 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 46.50 | 1.75 | 2.50 | 2.13 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.64 | -0.84 | 0.14 | -0.10 | 4/16/2026 | 4/22/2026 2:59:08 PM EST |
| 47.00 | 2.05 | 2.95 | 2.50 | 4.24 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.16 | -0.90 | 0.11 | -0.08 | 4/17/2026 | 4/22/2026 2:59:08 PM EST |
| 47.50 | 2.55 | 3.20 | 2.88 | 2.91 | +1.15 | +65.35% | 0.06 | 2 | 11 | 1.04 | -0.96 | 0.06 | -0.02 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 48.00 | 2.95 | 3.70 | 3.33 | 3.31 | +1.31 | +65.50% | 0.07 | 2 | 7 | 1.14 | -0.98 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 48.50 | 3.50 | 4.70 | 4.10 | % | 0.08 | 0 | 0 | 1.71 | -0.99 | 0.02 | -0.01 | 4/22/2026 2:59:08 PM EST | |||
| 49.00 | 4.00 | 5.20 | 4.60 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.81 | -0.99 | 0.02 | -0.01 | 4/20/2026 | 4/22/2026 2:59:08 PM EST |
| 49.50 | 4.30 | 6.90 | 5.60 | 6.25 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.92 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 2:59:08 PM EST |
| 50.00 | 4.80 | 6.30 | 5.55 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.11 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 2:59:08 PM EST |
| 51.00 | 5.50 | 7.80 | 6.65 | 7.46 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 2:59:08 PM EST |
| 52.00 | 6.80 | 8.50 | 7.65 | 7.90 | -0.46 | -5.51% | 0.15 | 1 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 2:59:08 PM EST |
| 53.00 | 6.40 | 10.40 | 8.40 | 8.84 | % | 0.16 | 2 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 2:59:08 PM EST | |
| 54.00 | 8.80 | 10.40 | 9.60 | 9.54 | % | 0.18 | 2 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 2:59:08 PM EST | |
| 55.00 | 9.70 | 11.30 | 10.50 | 10.44 | % | 0.19 | 1 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 2:59:08 PM EST | |
| 56.00 | 10.40 | 12.80 | 11.60 | 12.63 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 2:59:08 PM EST |
| 57.00 | 11.20 | 13.90 | 12.55 | 13.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 2:59:08 PM EST |
| 58.00 | 12.40 | 14.80 | 13.60 | 14.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 2:59:08 PM EST |
| 59.00 | 13.40 | 15.80 | 14.60 | 15.67 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 2:59:08 PM EST |
| 60.00 | 14.40 | 16.80 | 15.60 | 16.57 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 2:59:08 PM EST |