Options Chain for OVINTIV INC COM (OVV) - $61.48 as of 10/8/2026 7:30:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.20 | 34.70 | 33.45 | 26.50 | 0.00 | 0.00% | 1.11 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 10/8/2026 3:59:59 PM EST |
| 35.00 | 27.00 | 29.70 | 28.35 | 30.60 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:59 PM EST |
| 38.00 | 24.00 | 26.70 | 25.35 | % | 0.67 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:59 PM EST | |||
| 39.00 | 23.00 | 25.70 | 24.35 | % | 0.62 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:59 PM EST | |||
| 40.00 | 22.00 | 24.70 | 23.35 | 16.42 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 10/8/2026 3:59:59 PM EST |
| 41.00 | 21.00 | 23.70 | 22.35 | % | 0.55 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:59 PM EST | |||
| 42.00 | 20.00 | 22.70 | 21.35 | 22.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:59 PM EST |
| 43.00 | 19.00 | 21.70 | 20.35 | % | 0.47 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:59 PM EST | |||
| 44.00 | 18.00 | 20.70 | 19.35 | 14.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 10/8/2026 3:59:59 PM EST |
| 45.00 | 17.00 | 19.70 | 18.35 | 16.73 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:59 PM EST |
| 46.00 | 16.00 | 18.70 | 17.35 | 19.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:59 PM EST |
| 47.00 | 15.00 | 17.70 | 16.35 | 18.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:59 PM EST |
| 48.00 | 14.00 | 16.70 | 15.35 | 12.40 | 0.00 | 0.00% | 0.32 | 0 | 41 | 1.90 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:59 PM EST |
| 49.00 | 13.00 | 15.70 | 14.35 | 11.40 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:59 PM EST |
| 50.00 | 12.00 | 14.70 | 13.35 | 10.50 | 0.00 | 0.00% | 0.27 | 0 | 152 | 1.70 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:59 PM EST |
| 55.00 | 7.30 | 9.40 | 8.35 | 6.57 | 0.00 | 0.00% | 0.15 | 0 | 434 | 1.10 | 0.99 | 0.01 | -0.01 | 10/7/2026 | 10/8/2026 3:59:59 PM EST |
| 60.00 | 3.30 | 4.20 | 3.75 | 3.90 | +1.40 | +56.00% | 0.06 | 15 | 1,122 | 0.57 | 0.84 | 0.07 | -0.06 | 10/8/2026 | 10/8/2026 3:59:59 PM EST |
| 65.00 | 0.55 | 0.95 | 0.75 | 0.80 | +0.47 | +142.43% | 0.01 | 41 | 2,936 | 0.37 | 0.33 | 0.11 | -0.08 | 10/8/2026 | 10/8/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2,388 | 0.42 | 0.04 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.27 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/8/2026 3:59:59 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 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.41 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/8/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.80 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/8/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.15 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/8/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/8/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/8/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/8/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.79 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/8/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/8/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.79 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/8/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/8/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.53 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.95 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 455 | 1.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,335 | 0.71 | -0.01 | 0.01 | -0.01 | 10/7/2026 | 10/8/2026 3:59:59 PM EST |
| 60.00 | 0.15 | 0.70 | 0.43 | 0.30 | -0.55 | -64.71% | 0.01 | 7 | 1,176 | 0.41 | -0.16 | 0.07 | -0.06 | 10/8/2026 | 10/8/2026 3:59:59 PM EST |
| 65.00 | 2.05 | 2.60 | 2.33 | 3.64 | 0.00 | 0.00% | 0.04 | 0 | 462 | 0.35 | -0.67 | 0.11 | -0.08 | 10/6/2026 | 10/8/2026 3:59:59 PM EST |
| 70.00 | 6.00 | 7.80 | 6.90 | 10.09 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.91 | -0.96 | 0.02 | -0.02 | 9/23/2026 | 10/8/2026 3:59:59 PM EST |
| 75.00 | 10.70 | 12.80 | 11.75 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:59 PM EST |
| 80.00 | 15.40 | 17.90 | 16.65 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:59 PM EST | |||
| 85.00 | 20.40 | 23.00 | 21.70 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:59 PM EST | |||
| 90.00 | 25.50 | 27.90 | 26.70 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:59 PM EST |