Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $45.32 as of 3/6/2026 11:01:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.30 | 28.50 | 26.40 | 24.23 | 0.00 | 0.00% | 1.32 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:11 PM EST |
| 25.00 | 19.60 | 22.80 | 21.20 | 19.28 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:11 PM EST |
| 27.00 | 17.90 | 20.20 | 19.05 | % | 0.71 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 28.00 | 17.10 | 19.20 | 18.15 | % | 0.65 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 29.00 | 16.20 | 18.20 | 17.20 | % | 0.59 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 30.00 | 14.60 | 17.80 | 16.20 | 14.98 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:11 PM EST |
| 31.00 | 14.30 | 16.00 | 15.15 | 14.00 | 0.00 | 0.00% | 0.49 | 0 | 14 | 2.25 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:11 PM EST |
| 32.00 | 13.10 | 14.90 | 14.00 | % | 0.44 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 33.00 | 12.30 | 14.00 | 13.15 | 4.03 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 4:00:11 PM EST |
| 34.00 | 11.10 | 13.00 | 12.05 | 3.11 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 4:00:11 PM EST |
| 35.00 | 10.10 | 12.00 | 11.05 | 6.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 4:00:11 PM EST |
| 35.50 | 9.60 | 11.50 | 10.55 | % | 0.30 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 36.00 | 8.60 | 10.90 | 9.75 | % | 0.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 36.50 | 8.10 | 11.50 | 9.80 | % | 0.27 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 37.00 | 8.90 | 9.90 | 9.40 | 9.58 | +3.88 | +68.07% | 0.25 | 7 | 7 | 1.37 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 37.50 | 7.10 | 9.60 | 8.35 | % | 0.22 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 38.00 | 8.00 | 9.20 | 8.60 | 8.52 | +6.40 | +301.89% | 0.23 | 5 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 38.50 | 6.60 | 8.50 | 7.55 | % | 0.20 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 39.00 | 6.20 | 7.90 | 7.05 | 7.19 | +6.07 | +541.97% | 0.18 | 20 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 39.50 | 5.70 | 7.50 | 6.60 | % | 0.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 40.00 | 4.70 | 7.00 | 5.85 | 0.96 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 4:00:11 PM EST |
| 40.50 | 4.70 | 6.50 | 5.60 | % | 0.14 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 41.00 | 4.30 | 6.00 | 5.15 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.96 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:11 PM EST |
| 41.50 | 3.80 | 5.60 | 4.70 | % | 0.11 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 42.00 | 3.50 | 5.00 | 4.25 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.84 | 0.97 | 0.05 | 0.00 | 3/2/2026 | 3/6/2026 4:00:11 PM EST |
| 42.50 | 3.00 | 4.50 | 3.75 | 2.47 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.78 | 0.96 | 0.06 | 0.00 | 3/2/2026 | 3/6/2026 4:00:11 PM EST |
| 43.00 | 2.70 | 4.00 | 3.35 | 3.27 | +0.87 | +36.25% | 0.08 | 6 | 87 | 0.71 | 0.92 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 43.50 | 2.75 | 3.60 | 3.18 | 2.99 | +1.52 | +103.41% | 0.07 | 1 | 2 | 0.70 | 0.85 | 0.09 | -0.03 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 44.00 | 2.35 | 3.50 | 2.93 | 2.66 | +1.35 | +103.06% | 0.07 | 23 | 37 | 0.82 | 0.82 | 0.10 | -0.03 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 44.50 | 1.75 | 2.50 | 2.13 | 2.25 | +0.94 | +71.76% | 0.05 | 12 | 83 | 0.52 | 0.77 | 0.12 | -0.04 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 45.00 | 1.40 | 2.15 | 1.78 | 1.95 | +1.00 | +105.27% | 0.04 | 5 | 7 | 0.52 | 0.71 | 0.14 | -0.04 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 45.50 | 1.25 | 1.75 | 1.50 | 1.52 | +0.61 | +67.04% | 0.03 | 4 | 1 | 0.44 | 0.63 | 0.16 | -0.05 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 46.00 | 0.95 | 1.45 | 1.20 | 1.30 | +0.85 | +188.89% | 0.03 | 36 | 53 | 0.44 | 0.55 | 0.17 | -0.06 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 46.50 | 0.70 | 1.20 | 0.95 | 1.02 | +0.52 | +104.00% | 0.02 | 58 | 19 | 0.43 | 0.46 | 0.17 | -0.06 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 47.00 | 0.35 | 1.15 | 0.75 | 0.70 | +0.29 | +70.74% | 0.02 | 174 | 115 | 0.43 | 0.38 | 0.17 | -0.06 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 47.50 | 0.40 | 0.80 | 0.60 | 0.61 | +0.18 | +41.86% | 0.01 | 225 | 106 | 0.44 | 0.30 | 0.15 | -0.06 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 48.00 | 0.35 | 0.65 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 282 | 6 | 0.46 | 0.24 | 0.14 | -0.05 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 48.50 | 0.20 | 0.40 | 0.30 | 0.34 | % | 0.01 | 176 | 0 | 0.41 | 0.18 | 0.12 | -0.05 | 3/6/2026 | 3/6/2026 4:00:11 PM EST | |
| 49.00 | 0.15 | 0.30 | 0.23 | 0.25 | % | 0.00 | 1 | 0 | 0.42 | 0.14 | 0.10 | -0.04 | 3/6/2026 | 3/6/2026 4:00:11 PM EST | |
| 49.50 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.40 | 0.12 | 0.08 | -0.04 | 3/5/2026 | 3/6/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.60 | 0.07 | 0.06 | -0.03 | 3/6/2026 4:00:11 PM EST | |||
| 51.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.04 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 52.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.02 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 53.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 54.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.01 | 0.00 | 3/6/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 27.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/6/2026 4:00:11 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/6/2026 4:00:11 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 35.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 36.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/6/2026 4:00:11 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.50 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 4:00:11 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:11 PM EST |
| 39.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:11 PM EST |
| 40.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 41.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:11 PM EST |
| 41.50 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:11 PM EST |
| 42.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 11 | 26 | 0.48 | -0.03 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.12 | -0.18 | -60.00% | 0.00 | 5 | 6 | 0.65 | -0.04 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.26 | -63.42% | 0.00 | 100 | 11 | 0.53 | -0.08 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 43.50 | 0.05 | 0.30 | 0.18 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.15 | 0.09 | -0.03 | 3/4/2026 | 3/6/2026 4:00:11 PM EST |
| 44.00 | 0.15 | 0.40 | 0.28 | 0.19 | -0.46 | -70.77% | 0.01 | 306 | 39 | 0.40 | -0.18 | 0.10 | -0.03 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 44.50 | 0.20 | 0.50 | 0.35 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.38 | -0.23 | 0.12 | -0.04 | 3/5/2026 | 3/6/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.50 | -0.40 | -44.45% | 0.01 | 24 | 33 | 0.47 | -0.29 | 0.14 | -0.04 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 45.50 | 0.35 | 0.75 | 0.55 | 0.47 | % | 0.01 | 14 | 0 | 0.33 | -0.37 | 0.16 | -0.05 | 3/6/2026 | 3/6/2026 4:00:11 PM EST | |
| 46.00 | 0.55 | 1.00 | 0.78 | 0.79 | -1.71 | -68.40% | 0.02 | 5 | 5 | 0.33 | -0.45 | 0.17 | -0.06 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 46.50 | 0.80 | 1.20 | 1.00 | 0.88 | -1.02 | -53.69% | 0.02 | 1 | 97 | 0.32 | -0.54 | 0.17 | -0.06 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 47.00 | 1.05 | 1.75 | 1.40 | 1.35 | % | 0.03 | 24 | 0 | 0.36 | -0.62 | 0.17 | -0.06 | 3/6/2026 | 3/6/2026 4:00:11 PM EST | |
| 47.50 | 0.85 | 2.10 | 1.48 | % | 0.03 | 0 | 0 | 0.58 | -0.70 | 0.15 | -0.06 | 3/6/2026 4:00:11 PM EST | |||
| 48.00 | 1.65 | 2.50 | 2.08 | 1.82 | % | 0.04 | 3 | 0 | 0.31 | -0.76 | 0.14 | -0.05 | 3/6/2026 | 3/6/2026 4:00:11 PM EST | |
| 48.50 | 1.90 | 3.40 | 2.65 | % | 0.05 | 0 | 0 | 0.84 | -0.82 | 0.12 | -0.05 | 3/6/2026 4:00:11 PM EST | |||
| 49.00 | 2.30 | 4.20 | 3.25 | % | 0.07 | 0 | 0 | 1.03 | -0.86 | 0.10 | -0.04 | 3/6/2026 4:00:11 PM EST | |||
| 49.50 | 2.60 | 4.30 | 3.45 | % | 0.07 | 0 | 0 | 0.93 | -0.88 | 0.08 | -0.04 | 3/6/2026 4:00:11 PM EST | |||
| 50.00 | 3.20 | 4.80 | 4.00 | % | 0.08 | 0 | 0 | 0.99 | -0.93 | 0.06 | -0.03 | 3/6/2026 4:00:11 PM EST | |||
| 51.00 | 4.00 | 6.10 | 5.05 | % | 0.10 | 0 | 0 | 1.24 | -0.97 | 0.04 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 52.00 | 5.00 | 7.40 | 6.20 | % | 0.12 | 0 | 0 | 1.48 | -0.99 | 0.02 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 53.00 | 5.60 | 8.20 | 6.90 | % | 0.13 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 54.00 | 6.30 | 9.40 | 7.85 | % | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.01 | 0.00 | 3/6/2026 4:00:11 PM EST |