Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $44.86 as of 7/22/2026 4:19:24 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 | 19.30 | 21.70 | 20.50 | 18.35 | 0.00 | 0.00% | 0.82 | 0 | 1 | 6.74 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 30.00 | 14.20 | 16.70 | 15.45 | 13.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 31.00 | 13.30 | 15.70 | 14.50 | 13.80 | 0.00 | 0.00% | 0.47 | 0 | 16 | 4.78 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 32.00 | 11.90 | 14.90 | 13.40 | 12.82 | 0.00 | 0.00% | 0.42 | 0 | 17 | 4.79 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 33.00 | 11.80 | 14.20 | 13.00 | 12.54 | +0.62 | +5.21% | 0.39 | 1 | 6 | 4.91 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 34.00 | 10.80 | 12.40 | 11.60 | 11.63 | +1.06 | +10.03% | 0.34 | 6 | 7 | 3.44 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 34.50 | 10.40 | 12.00 | 11.20 | 11.24 | +1.07 | +10.53% | 0.32 | 5 | 8 | 3.48 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 35.00 | 9.80 | 11.50 | 10.65 | 10.56 | +0.72 | +7.32% | 0.30 | 3 | 8 | 3.35 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 35.50 | 9.20 | 11.10 | 10.15 | 10.27 | +1.27 | +14.12% | 0.29 | 2 | 6 | 3.36 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 36.00 | 8.40 | 11.20 | 9.80 | 9.65 | +1.00 | +11.57% | 0.27 | 3 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 36.50 | 8.30 | 10.20 | 9.25 | 9.30 | +1.15 | +14.11% | 0.25 | 3 | 7 | 3.23 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 37.00 | 7.80 | 9.80 | 8.80 | 8.73 | +1.03 | +13.38% | 0.24 | 9 | 3 | 3.23 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 37.50 | 6.50 | 10.20 | 8.35 | 8.31 | +1.11 | +15.42% | 0.22 | 5 | 4 | 4.08 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 38.00 | 5.70 | 9.70 | 7.70 | 7.61 | +0.86 | +12.75% | 0.20 | 11 | 82 | 3.92 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 38.50 | 6.00 | 8.70 | 7.35 | 7.25 | +1.01 | +16.19% | 0.19 | 4 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 39.00 | 6.40 | 7.20 | 6.80 | 6.78 | +1.06 | +18.54% | 0.17 | 1 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 39.50 | 5.80 | 7.00 | 6.40 | 6.11 | +0.91 | +17.50% | 0.16 | 1 | 57 | 2.21 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 40.00 | 5.30 | 6.20 | 5.75 | 5.72 | +0.91 | +18.92% | 0.14 | 2 | 74 | 1.71 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 40.50 | 3.80 | 6.90 | 5.35 | 5.20 | +0.91 | +21.22% | 0.13 | 3 | 4 | 2.87 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 41.00 | 3.50 | 6.40 | 4.95 | 4.81 | +0.95 | +24.62% | 0.12 | 2 | 99 | 2.72 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 41.50 | 3.90 | 4.60 | 4.25 | 4.09 | +0.81 | +24.70% | 0.10 | 2 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 42.00 | 3.50 | 5.00 | 4.25 | 2.95 | 0.00 | 0.00% | 0.10 | 0 | 11 | 2.06 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 42.50 | 2.60 | 3.50 | 3.05 | 3.25 | +1.95 | +150.00% | 0.07 | 32 | 45 | 0.90 | 1.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 43.00 | 2.00 | 4.60 | 3.30 | 2.65 | +0.75 | +39.48% | 0.08 | 1 | 25 | 2.28 | 0.99 | 0.02 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 43.50 | 2.00 | 2.70 | 2.35 | 2.16 | +0.95 | +78.52% | 0.05 | 21 | 125 | 0.92 | 0.97 | 0.05 | -0.02 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 44.00 | 1.55 | 2.45 | 2.00 | 1.76 | +0.62 | +54.39% | 0.05 | 8 | 289 | 1.02 | 0.94 | 0.10 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 44.50 | 0.25 | 2.50 | 1.38 | 1.51 | +0.93 | +160.35% | 0.03 | 17 | 28 | 1.33 | 0.86 | 0.18 | -0.08 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 45.00 | 0.35 | 1.25 | 0.80 | 0.96 | +0.47 | +95.92% | 0.02 | 23 | 63 | 0.58 | 0.76 | 0.26 | -0.10 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 45.50 | 0.55 | 0.70 | 0.63 | 0.60 | +0.40 | +200.00% | 0.01 | 47 | 20 | 0.33 | 0.61 | 0.33 | -0.12 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 46.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.13 | +59.10% | 0.01 | 2,497 | 2,015 | 0.32 | 0.44 | 0.35 | -0.12 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 46.50 | 0.15 | 0.30 | 0.23 | 0.23 | +0.18 | +360.00% | 0.00 | 54 | 7 | 0.36 | 0.29 | 0.29 | -0.10 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 47.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.34 | 0.18 | 0.21 | -0.08 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.05 | % | 0.00 | 11 | 0 | 0.70 | 0.08 | 0.13 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST | |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 4 | 0.52 | 0.04 | 0.07 | -0.02 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 48.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.45 | 0.01 | 0.03 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.58 | 0.01 | 0.02 | 0.00 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/22/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 2 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST | |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 34.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.85 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 3:59:57 PM EST |
| 35.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.17 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 3:59:57 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.17 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.33 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.66 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:57 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.41 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 39.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 40.50 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.80 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.00 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 8 | 30 | 0.66 | -0.01 | 0.02 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 43.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.28 | -73.69% | 0.00 | 1 | 68 | 0.57 | -0.03 | 0.05 | -0.02 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 95 | 0.54 | -0.07 | 0.10 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 44.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.38 | -79.17% | 0.00 | 1 | 53 | 0.36 | -0.14 | 0.18 | -0.08 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 45.00 | 0.10 | 1.20 | 0.65 | 0.15 | -0.65 | -81.25% | 0.01 | 1 | 11 | 0.33 | -0.24 | 0.26 | -0.10 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 45.50 | 0.25 | 0.40 | 0.33 | 0.45 | -1.73 | -79.36% | 0.01 | 6 | 5 | 0.35 | -0.39 | 0.33 | -0.12 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 46.00 | 0.45 | 0.60 | 0.53 | 0.59 | -2.32 | -79.73% | 0.01 | 2 | 0 | 0.31 | -0.56 | 0.35 | -0.12 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 46.50 | 0.80 | 0.95 | 0.88 | % | 0.02 | 0 | 0 | 0.33 | -0.71 | 0.29 | -0.10 | 7/22/2026 3:59:57 PM EST | |||
| 47.00 | 0.20 | 1.65 | 0.93 | % | 0.02 | 0 | 0 | 0.68 | -0.82 | 0.21 | -0.08 | 7/22/2026 3:59:57 PM EST | |||
| 47.50 | 1.35 | 2.40 | 1.88 | % | 0.04 | 0 | 0 | 1.01 | -0.92 | 0.13 | -0.04 | 7/22/2026 3:59:57 PM EST | |||
| 48.00 | 1.00 | 3.40 | 2.20 | 4.29 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.54 | -0.96 | 0.07 | -0.02 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 48.50 | 2.50 | 3.60 | 3.05 | % | 0.06 | 0 | 0 | 1.41 | -0.99 | 0.03 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 49.00 | 3.00 | 4.10 | 3.55 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.53 | -0.99 | 0.02 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 50.00 | 4.00 | 5.10 | 4.55 | % | 0.09 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 51.00 | 4.80 | 6.30 | 5.55 | 7.43 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 52.00 | 5.20 | 7.60 | 6.40 | 8.34 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 53.00 | 6.40 | 8.60 | 7.50 | % | 0.14 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 54.00 | 7.40 | 9.60 | 8.50 | % | 0.16 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 55.00 | 8.40 | 10.60 | 9.50 | % | 0.17 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 56.00 | 9.20 | 11.80 | 10.50 | 11.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.47 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 57.00 | 9.80 | 13.20 | 11.50 | 12.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.99 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 58.00 | 10.80 | 14.10 | 12.45 | 14.11 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 60.00 | 13.20 | 15.70 | 14.45 | % | 0.24 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST |