Options Chain for CANADIAN NAT RES LTD MED TERM COM (CNQ) - $47.61 as of 8/11/2026 8:41:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 28.10 | 32.10 | 30.10 | % | 1.72 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 20.00 | 25.60 | 29.50 | 27.55 | 25.77 | 0.00 | 0.00% | 1.38 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:56 PM EST |
| 22.50 | 23.10 | 27.20 | 25.15 | % | 1.12 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 25.00 | 20.60 | 24.60 | 22.60 | 20.82 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:56 PM EST |
| 27.50 | 18.10 | 21.80 | 19.95 | 18.30 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:56 PM EST |
| 30.00 | 15.60 | 19.70 | 17.65 | 17.87 | 0.00 | 0.00% | 0.59 | 0 | 40 | 1.69 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:56 PM EST |
| 32.50 | 13.80 | 17.20 | 15.50 | 12.55 | 0.00 | 0.00% | 0.48 | 0 | 91 | 1.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/11/2026 3:59:56 PM EST |
| 35.00 | 11.60 | 13.40 | 12.50 | 9.81 | 0.00 | 0.00% | 0.36 | 0 | 219 | 0.90 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 3:59:56 PM EST |
| 37.50 | 9.00 | 12.10 | 10.55 | 10.23 | 0.00 | 0.00% | 0.28 | 0 | 180 | 1.07 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:56 PM EST |
| 40.00 | 6.50 | 8.30 | 7.40 | 7.40 | 0.00 | 0.00% | 0.18 | 0 | 426 | 0.58 | 0.94 | 0.03 | -0.01 | 8/10/2026 | 8/11/2026 3:59:56 PM EST |
| 42.50 | 5.20 | 7.30 | 6.25 | 3.74 | 0.00 | 0.00% | 0.15 | 0 | 1,134 | 0.51 | 0.86 | 0.04 | -0.01 | 8/7/2026 | 8/11/2026 3:59:56 PM EST |
| 45.00 | 2.90 | 3.70 | 3.30 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 2,247 | 0.29 | 0.72 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 47.50 | 1.70 | 2.00 | 1.85 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 1,109 | 0.30 | 0.52 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 50.00 | 0.85 | 1.05 | 0.95 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 16,506 | 0.31 | 0.31 | 0.08 | -0.02 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 52.50 | 0.05 | 0.55 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,813 | 0.26 | 0.17 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 55.00 | 0.15 | 0.35 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3,032 | 0.34 | 0.08 | 0.03 | -0.01 | 8/3/2026 | 8/11/2026 3:59:56 PM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.34 | 0.04 | 0.02 | -0.01 | 8/10/2026 | 8/11/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 864 | 0.76 | 0.01 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.73 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.98 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/11/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/11/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/11/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/11/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/11/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 80 | 1.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 0.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 549 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:56 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,868 | 0.37 | -0.06 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 42.50 | 0.15 | 0.85 | 0.50 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 568 | 0.36 | -0.14 | 0.04 | -0.01 | 8/10/2026 | 8/11/2026 3:59:56 PM EST |
| 45.00 | 0.75 | 0.85 | 0.80 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 1,089 | 0.30 | -0.28 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 47.50 | 1.15 | 2.40 | 1.78 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 1,877 | 0.29 | -0.48 | 0.09 | -0.02 | 8/10/2026 | 8/11/2026 3:59:56 PM EST |
| 50.00 | 3.20 | 3.70 | 3.45 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 698 | 0.31 | -0.69 | 0.08 | -0.02 | 7/23/2026 | 8/11/2026 3:59:56 PM EST |
| 52.50 | 4.50 | 6.90 | 5.70 | 5.56 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.65 | -0.83 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 55.00 | 6.20 | 8.80 | 7.50 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.62 | -0.92 | 0.03 | -0.01 | 7/24/2026 | 8/11/2026 3:59:56 PM EST |
| 57.50 | 9.10 | 11.20 | 10.15 | % | 0.18 | 0 | 0 | 0.70 | -0.96 | 0.02 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 60.00 | 11.80 | 14.20 | 13.00 | 18.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 3:59:56 PM EST |
| 65.00 | 16.40 | 19.20 | 17.80 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 70.00 | 21.30 | 23.90 | 22.60 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST |