Options Chain for OVINTIV INC COM (OVV) - $40.49 as of 1/2/2026 8:15:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 21.10 | 24.00 | 22.55 | % | 1.25 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 20.00 | 19.10 | 22.00 | 20.55 | % | 1.03 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 23.00 | 16.10 | 18.50 | 17.30 | 16.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 1/2/2026 3:59:58 PM EST |
| 25.00 | 13.90 | 16.80 | 15.35 | 14.57 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:58 PM EST |
| 28.00 | 10.90 | 13.90 | 12.40 | 13.17 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/2/2026 3:59:58 PM EST |
| 30.00 | 9.10 | 11.70 | 10.40 | 10.92 | 0.00 | 0.00% | 0.35 | 0 | 140 | 1.61 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/2/2026 3:59:58 PM EST |
| 31.00 | 8.90 | 10.10 | 9.50 | 6.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 3:59:58 PM EST |
| 32.00 | 7.30 | 10.00 | 8.65 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 1/2/2026 3:59:58 PM EST |
| 33.00 | 6.30 | 8.00 | 7.15 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 62 | 0.97 | 0.98 | 0.01 | -0.01 | 9/16/2025 | 1/2/2026 3:59:58 PM EST |
| 34.00 | 5.30 | 7.80 | 6.55 | 4.16 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.27 | 0.96 | 0.02 | -0.02 | 11/5/2025 | 1/2/2026 3:59:58 PM EST |
| 35.00 | 5.30 | 6.80 | 6.05 | 3.52 | 0.00 | 0.00% | 0.17 | 0 | 51 | 1.14 | 0.95 | 0.03 | -0.02 | 12/26/2025 | 1/2/2026 3:59:58 PM EST |
| 36.00 | 4.30 | 5.90 | 5.10 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.05 | 0.90 | 0.05 | -0.03 | 12/31/2025 | 1/2/2026 3:59:58 PM EST |
| 37.00 | 2.60 | 4.00 | 3.30 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.56 | 0.87 | 0.06 | -0.03 | 12/31/2025 | 1/2/2026 3:59:58 PM EST |
| 38.00 | 2.60 | 4.40 | 3.50 | 2.60 | +0.46 | +21.50% | 0.09 | 9 | 286 | 0.59 | 0.81 | 0.09 | -0.04 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 39.00 | 1.90 | 2.20 | 2.05 | 1.90 | +0.70 | +58.34% | 0.05 | 20 | 195 | 0.35 | 0.72 | 0.12 | -0.04 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 40.00 | 1.20 | 1.60 | 1.40 | 1.50 | +0.45 | +42.86% | 0.03 | 71 | 657 | 0.33 | 0.60 | 0.14 | -0.04 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 41.00 | 0.80 | 1.05 | 0.93 | 0.85 | +0.45 | +112.50% | 0.02 | 2 | 2,255 | 0.34 | 0.45 | 0.15 | -0.04 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 42.00 | 0.50 | 0.60 | 0.55 | 0.50 | +0.30 | +150.00% | 0.01 | 11,258 | 607 | 0.36 | 0.31 | 0.13 | -0.04 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 43.00 | 0.25 | 0.45 | 0.35 | 0.33 | +0.18 | +120.00% | 0.01 | 118 | 918 | 0.35 | 0.21 | 0.10 | -0.03 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 44.00 | 0.05 | 0.30 | 0.18 | 0.18 | +0.08 | +80.00% | 0.00 | 1 | 336 | 0.34 | 0.13 | 0.07 | -0.02 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,348 | 0.38 | 0.08 | 0.05 | -0.02 | 12/30/2025 | 1/2/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.51 | -91.08% | 0.00 | 2 | 100 | 0.47 | 0.04 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 458 | 0.53 | 0.02 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.58 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 1/2/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/2/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,537 | 0.68 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 669 | 1.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/2/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.09 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.63 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/2/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.79 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/2/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.28 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/2/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 119 | 2.13 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/2/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,169 | 1.87 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/2/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,427 | 1.17 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.46 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.93 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 1/2/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4,000 | 0.70 | -0.02 | 0.01 | -0.01 | 12/19/2025 | 1/2/2026 3:59:58 PM EST |
| 34.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 891 | 0.60 | -0.04 | 0.02 | -0.02 | 12/26/2025 | 1/2/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.54 | -0.05 | 0.03 | -0.02 | 12/24/2025 | 1/2/2026 3:59:58 PM EST |
| 36.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.04 | +19.05% | 0.00 | 7 | 665 | 0.45 | -0.10 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 37.00 | 0.15 | 0.35 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 799 | 0.44 | -0.13 | 0.06 | -0.03 | 12/31/2025 | 1/2/2026 3:59:58 PM EST |
| 38.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.25 | -45.46% | 0.01 | 51 | 1,704 | 0.39 | -0.19 | 0.09 | -0.04 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 39.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.29 | -36.71% | 0.01 | 62 | 59 | 0.37 | -0.28 | 0.12 | -0.04 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 40.00 | 0.65 | 1.05 | 0.85 | 0.82 | -0.65 | -44.22% | 0.02 | 13 | 2,037 | 0.35 | -0.40 | 0.14 | -0.04 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 41.00 | 1.25 | 1.45 | 1.35 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.35 | -0.55 | 0.15 | -0.04 | 12/22/2025 | 1/2/2026 3:59:58 PM EST |
| 42.00 | 1.85 | 2.20 | 2.03 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.34 | -0.69 | 0.13 | -0.04 | 12/31/2025 | 1/2/2026 3:59:58 PM EST |
| 43.00 | 2.55 | 3.10 | 2.83 | 5.39 | 0.00 | 0.00% | 0.07 | 0 | 183 | 0.47 | -0.79 | 0.10 | -0.03 | 12/17/2025 | 1/2/2026 3:59:58 PM EST |
| 44.00 | 3.40 | 4.00 | 3.70 | 5.75 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.52 | -0.87 | 0.07 | -0.02 | 11/21/2025 | 1/2/2026 3:59:58 PM EST |
| 45.00 | 4.40 | 5.00 | 4.70 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 410 | 0.60 | -0.92 | 0.05 | -0.02 | 12/29/2025 | 1/2/2026 3:59:58 PM EST |
| 46.00 | 5.30 | 5.90 | 5.60 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.63 | -0.96 | 0.03 | -0.01 | 10/2/2025 | 1/2/2026 3:59:58 PM EST |
| 47.00 | 6.30 | 6.90 | 6.60 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.69 | -0.98 | 0.02 | -0.01 | 2/11/2025 | 1/2/2026 3:59:58 PM EST |
| 48.00 | 7.30 | 7.90 | 7.60 | % | 0.16 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 49.00 | 8.30 | 9.90 | 9.10 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 50.00 | 9.30 | 9.90 | 9.60 | 10.83 | 0.00 | 0.00% | 0.19 | 0 | 2,200 | 0.88 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:58 PM EST |
| 55.00 | 14.30 | 14.90 | 14.60 | 15.83 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:58 PM EST |
| 60.00 | 18.30 | 21.10 | 19.70 | 17.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/2/2026 3:59:58 PM EST |
| 65.00 | 23.30 | 26.10 | 24.70 | 15.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 1/2/2026 3:59:58 PM EST |
| 70.00 | 28.30 | 31.10 | 29.70 | 18.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 1/2/2026 3:59:58 PM EST |
| 75.00 | 33.30 | 36.10 | 34.70 | 23.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 1/2/2026 3:59:58 PM EST |
| 80.00 | 38.30 | 41.10 | 39.70 | % | 0.50 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST |