Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $50.46 as of 9/7/2026 7:36:19 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 | 24.10 | 27.00 | 25.55 | % | 1.02 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 27.50 | 21.60 | 24.50 | 23.05 | % | 0.84 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 30.00 | 19.10 | 22.00 | 20.55 | % | 0.69 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 32.50 | 16.70 | 19.50 | 18.10 | % | 0.56 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 35.00 | 14.40 | 16.80 | 15.60 | % | 0.45 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 37.50 | 11.70 | 14.50 | 13.10 | % | 0.35 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 40.00 | 9.10 | 12.00 | 10.55 | 10.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.83 | 0.98 | 0.01 | 0.00 | 8/19/2026 | 9/4/2026 4:00:06 PM EST |
| 42.50 | 6.20 | 9.10 | 7.65 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.64 | 0.94 | 0.02 | -0.01 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 45.00 | 4.80 | 6.60 | 5.70 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.50 | 0.85 | 0.04 | -0.01 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 47.50 | 3.40 | 4.40 | 3.90 | 3.90 | -0.78 | -16.67% | 0.08 | 39 | 175 | 0.32 | 0.72 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 50.00 | 2.00 | 3.20 | 2.60 | 2.25 | -0.51 | -18.48% | 0.05 | 18 | 387 | 0.35 | 0.55 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 52.50 | 1.00 | 1.15 | 1.08 | 1.08 | -0.38 | -26.03% | 0.02 | 23 | 1,232 | 0.28 | 0.37 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 55.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.29 | -36.25% | 0.01 | 49 | 167 | 0.29 | 0.21 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 57.50 | 0.10 | 0.30 | 0.20 | 0.30 | -0.14 | -31.82% | 0.00 | 2 | 176 | 0.28 | 0.10 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.41 | 0.04 | 0.02 | -0.01 | 8/21/2026 | 9/4/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.01 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.53 | -0.06 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 45.00 | 0.30 | 0.65 | 0.48 | 0.39 | +0.09 | +30.00% | 0.01 | 2 | 49 | 0.34 | -0.15 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 47.50 | 0.55 | 1.10 | 0.83 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 355 | 0.30 | -0.28 | 0.06 | -0.02 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 50.00 | 1.75 | 2.00 | 1.88 | 1.88 | +0.58 | +44.62% | 0.04 | 26 | 179 | 0.31 | -0.45 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 52.50 | 3.20 | 3.80 | 3.50 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 983 | 0.34 | -0.63 | 0.07 | -0.02 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 55.00 | 4.00 | 5.50 | 4.75 | 5.71 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.37 | -0.79 | 0.06 | -0.02 | 8/26/2026 | 9/4/2026 4:00:06 PM EST |
| 57.50 | 6.80 | 8.30 | 7.55 | 6.16 | 0.00 | 0.00% | 0.13 | 0 | 115 | 0.53 | -0.90 | 0.04 | -0.01 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 60.00 | 8.70 | 11.30 | 10.00 | 9.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.71 | -0.96 | 0.02 | -0.01 | 8/20/2026 | 9/4/2026 4:00:06 PM EST |
| 65.00 | 13.40 | 16.20 | 14.80 | % | 0.23 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST |