Options Chain for OVINTIV INC COM (OVV) - $66.76 as of 8/24/2026 9:14:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.80 | 37.30 | 35.55 | 26.50 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 8/24/2026 12:59:07 PM EST |
| 35.00 | 29.70 | 31.50 | 30.60 | 31.50 | 0.00 | 0.00% | 0.87 | 0 | 50 | 1.20 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 12:59:07 PM EST |
| 38.00 | 25.90 | 29.40 | 27.65 | % | 0.73 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/24/2026 12:59:07 PM EST | |||
| 39.00 | 24.90 | 28.40 | 26.65 | % | 0.68 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 12:59:07 PM EST | |||
| 40.00 | 23.90 | 27.40 | 25.65 | 16.42 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 8/24/2026 12:59:07 PM EST |
| 41.00 | 22.90 | 26.40 | 24.65 | % | 0.60 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/24/2026 12:59:07 PM EST | |||
| 42.00 | 21.90 | 25.30 | 23.60 | % | 0.56 | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 12:59:07 PM EST | |||
| 43.00 | 20.90 | 24.30 | 22.60 | % | 0.53 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 12:59:07 PM EST | |||
| 44.00 | 20.00 | 22.70 | 21.35 | 14.60 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.88 | 0.99 | 0.00 | 0.00 | 4/8/2026 | 8/24/2026 12:59:07 PM EST |
| 45.00 | 18.90 | 21.70 | 20.30 | 20.95 | 0.00 | 0.00% | 0.45 | 0 | 21 | 0.84 | 0.99 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 12:59:07 PM EST |
| 46.00 | 18.40 | 20.70 | 19.55 | 11.45 | 0.00 | 0.00% | 0.42 | 0 | 41 | 0.80 | 0.99 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 12:59:07 PM EST |
| 47.00 | 17.50 | 19.70 | 18.60 | 18.20 | 0.00 | 0.00% | 0.40 | 0 | 20 | 0.77 | 0.97 | 0.01 | -0.01 | 8/12/2026 | 8/24/2026 12:59:07 PM EST |
| 48.00 | 16.90 | 18.70 | 17.80 | 11.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.73 | 0.97 | 0.01 | -0.01 | 6/1/2026 | 8/24/2026 12:59:07 PM EST |
| 49.00 | 15.90 | 17.70 | 16.80 | 9.05 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.70 | 0.96 | 0.01 | -0.01 | 7/15/2026 | 8/24/2026 12:59:07 PM EST |
| 50.00 | 15.00 | 16.70 | 15.85 | 16.50 | 0.00 | 0.00% | 0.32 | 0 | 562 | 0.66 | 0.96 | 0.01 | -0.01 | 8/19/2026 | 8/24/2026 12:59:07 PM EST |
| 55.00 | 10.30 | 11.80 | 11.05 | 11.50 | -0.96 | -7.71% | 0.20 | 6 | 443 | 0.51 | 0.88 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 12:59:07 PM EST |
| 60.00 | 6.90 | 7.40 | 7.15 | 7.10 | -1.05 | -12.89% | 0.12 | 1 | 707 | 0.38 | 0.75 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 12:59:07 PM EST |
| 65.00 | 3.60 | 4.20 | 3.90 | 3.74 | -1.26 | -25.20% | 0.06 | 18 | 961 | 0.37 | 0.55 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 12:59:07 PM EST |
| 70.00 | 1.90 | 2.15 | 2.03 | 1.80 | -0.85 | -32.08% | 0.03 | 16 | 2,094 | 0.38 | 0.35 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 12:59:07 PM EST |
| 75.00 | 0.80 | 1.05 | 0.93 | 0.87 | -0.43 | -33.08% | 0.01 | 1 | 587 | 0.38 | 0.20 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 12:59:07 PM EST |
| 80.00 | 0.35 | 0.60 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.40 | 0.11 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 12:59:07 PM EST |
| 85.00 | 0.10 | 0.40 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.41 | 0.05 | 0.01 | -0.01 | 7/14/2026 | 8/24/2026 12:59:07 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.02 | 0.01 | -0.01 | 8/19/2026 | 8/24/2026 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 12:59:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.17 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 12:59:07 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.04 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 12:59:07 PM EST |
| 39.00 | 0.00 | 0.80 | 0.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 12:59:07 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 12:59:07 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 12:59:07 PM EST |
| 42.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 12:59:07 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 12:59:07 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.54 | -0.01 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 12:59:07 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 58 | 118 | 0.55 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 12:59:07 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.74 | -0.01 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 12:59:07 PM EST |
| 47.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.48 | -0.03 | 0.01 | -0.01 | 8/18/2026 | 8/24/2026 12:59:07 PM EST |
| 48.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.45 | -0.03 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 12:59:07 PM EST |
| 49.00 | 0.05 | 0.25 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.43 | -0.04 | 0.01 | -0.01 | 7/27/2026 | 8/24/2026 12:59:07 PM EST |
| 50.00 | 0.20 | 0.75 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 483 | 0.52 | -0.04 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 12:59:07 PM EST |
| 55.00 | 0.45 | 0.70 | 0.58 | 0.70 | +0.21 | +42.86% | 0.01 | 4 | 3,803 | 0.41 | -0.12 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 12:59:07 PM EST |
| 60.00 | 1.35 | 1.60 | 1.48 | 1.52 | +0.33 | +27.74% | 0.02 | 13 | 969 | 0.38 | -0.25 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 12:59:07 PM EST |
| 65.00 | 3.20 | 3.60 | 3.40 | 3.50 | +0.66 | +23.24% | 0.05 | 9 | 161 | 0.37 | -0.45 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 12:59:07 PM EST |
| 70.00 | 6.10 | 7.00 | 6.55 | 5.45 | 0.00 | 0.00% | 0.09 | 0 | 97 | 0.38 | -0.65 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 12:59:07 PM EST |
| 75.00 | 9.70 | 11.20 | 10.45 | 16.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.32 | -0.80 | 0.03 | -0.02 | 3/30/2026 | 8/24/2026 12:59:07 PM EST |
| 80.00 | 14.10 | 15.80 | 14.95 | % | 0.19 | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.02 | 8/24/2026 12:59:07 PM EST | |||
| 85.00 | 18.60 | 20.70 | 19.65 | % | 0.23 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 8/24/2026 12:59:07 PM EST | |||
| 90.00 | 23.60 | 26.20 | 24.90 | % | 0.28 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 8/24/2026 12:59:07 PM EST |