Options Chain for CENOVUS ENERGY INC COM (CVE) - $16.61 as of 9/1/2025 2:43:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.60 | 10.00 | 9.80 | % | 1.40 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 8.00 | 8.40 | 9.00 | 8.70 | 7.22 | 0.00 | 0.00% | 1.09 | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:55 PM EST |
| 9.00 | 7.60 | 8.00 | 7.80 | % | 0.87 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 10.00 | 6.30 | 7.00 | 6.65 | % | 0.67 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 11.00 | 5.40 | 6.00 | 5.70 | % | 0.52 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 12.00 | 4.40 | 5.00 | 4.70 | % | 0.39 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 13.00 | 3.40 | 4.90 | 4.15 | % | 0.32 | 0 | 0 | 1.29 | 1.00 | 0.02 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 14.00 | 2.50 | 2.75 | 2.63 | 2.78 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.41 | 0.93 | 0.07 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 1.70 | 1.85 | 1.78 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 17,755 | 0.30 | 0.83 | 0.14 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 16.00 | 0.95 | 1.05 | 1.00 | 1.24 | -0.05 | -3.88% | 0.06 | 2 | 12,554 | 0.29 | 0.65 | 0.21 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.21 | -30.00% | 0.03 | 29 | 556 | 0.28 | 0.42 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.11 | -35.49% | 0.01 | 88 | 636 | 0.27 | 0.22 | 0.18 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 1,204 | 10 | 0.27 | 0.09 | 0.10 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.04 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.85 | 0.01 | 0.02 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.59 | 0.00 | 0.02 | 0.00 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 14.00 | 0.05 | 1.15 | 0.60 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.34 | -0.07 | 0.07 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.17 | +0.02 | +13.34% | 0.01 | 515 | 67 | 0.32 | -0.17 | 0.14 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 706 | 0.29 | -0.35 | 0.21 | -0.01 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 17.00 | 0.85 | 0.95 | 0.90 | 0.85 | -0.05 | -5.56% | 0.05 | 2 | 1,072 | 0.28 | -0.58 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.00 | 1.60 | 1.70 | 1.65 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.30 | -0.78 | 0.18 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 19.00 | 2.25 | 2.75 | 2.50 | 2.35 | % | 0.13 | 1 | 0 | 0.47 | -0.91 | 0.10 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 20.00 | 3.20 | 3.80 | 3.50 | % | 0.17 | 0 | 0 | 0.59 | -0.97 | 0.04 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 21.00 | 4.20 | 4.60 | 4.40 | % | 0.21 | 0 | 0 | 0.47 | -0.99 | 0.02 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 22.00 | 5.10 | 5.90 | 5.50 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 23.00 | 6.10 | 6.80 | 6.45 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 8.10 | 8.60 | 8.35 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 13.10 | 13.80 | 13.45 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |