Options Chain for OVINTIV INC COM (OVV) - $39.15 as of 10/10/2025 3:26:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 20.10 | 23.20 | 21.65 | % | 1.35 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 17.00 | 18.70 | 22.20 | 20.45 | % | 1.20 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 18.00 | 17.30 | 20.00 | 18.65 | % | 1.04 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 19.00 | 16.30 | 19.00 | 17.65 | % | 0.93 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 20.00 | 15.40 | 18.40 | 16.90 | 16.30 | 0.00 | 0.00% | 0.84 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 10/10/2025 2:59:06 PM EST |
| 21.00 | 14.90 | 18.20 | 16.55 | % | 0.79 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 22.00 | 13.50 | 17.20 | 15.35 | % | 0.70 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 23.00 | 12.90 | 16.10 | 14.50 | % | 0.63 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 24.00 | 12.00 | 15.20 | 13.60 | % | 0.57 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 25.00 | 11.10 | 14.20 | 12.65 | % | 0.51 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 26.00 | 9.30 | 13.10 | 11.20 | % | 0.43 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 27.00 | 8.50 | 12.20 | 10.35 | % | 0.38 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 28.00 | 8.10 | 11.20 | 9.65 | 7.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 10/10/2025 2:59:06 PM EST |
| 29.00 | 7.10 | 10.20 | 8.65 | 7.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/10/2025 2:59:06 PM EST |
| 30.00 | 6.10 | 9.20 | 7.65 | 12.54 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 2:59:06 PM EST |
| 31.00 | 4.30 | 8.10 | 6.20 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:59:06 PM EST |
| 32.00 | 4.00 | 7.20 | 5.60 | 6.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.16 | 0.99 | 0.01 | -0.01 | 5/9/2025 | 10/10/2025 2:59:06 PM EST |
| 33.00 | 3.00 | 6.10 | 4.55 | 7.27 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.88 | 0.96 | 0.03 | -0.03 | 8/1/2025 | 10/10/2025 2:59:06 PM EST |
| 34.00 | 1.75 | 4.60 | 3.18 | 5.58 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.38 | 0.91 | 0.06 | -0.04 | 8/19/2025 | 10/10/2025 2:59:06 PM EST |
| 35.00 | 1.00 | 3.90 | 2.45 | 5.29 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.34 | 0.82 | 0.10 | -0.06 | 10/3/2025 | 10/10/2025 2:59:06 PM EST |
| 36.00 | 1.55 | 1.85 | 1.70 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.44 | 0.70 | 0.14 | -0.07 | 9/30/2025 | 10/10/2025 2:59:06 PM EST |
| 37.00 | 0.95 | 1.15 | 1.05 | 1.09 | -1.34 | -55.15% | 0.03 | 10 | 32 | 0.44 | 0.54 | 0.17 | -0.08 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 38.00 | 0.55 | 0.70 | 0.63 | 0.62 | -1.53 | -71.17% | 0.02 | 21 | 221 | 0.45 | 0.38 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 39.00 | 0.20 | 0.45 | 0.33 | 0.75 | -0.75 | -50.00% | 0.01 | 10 | 93 | 0.46 | 0.24 | 0.13 | -0.06 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.40 | -63.50% | 0.01 | 209 | 777 | 0.52 | 0.14 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.15 | -50.00% | 0.00 | 399 | 853 | 0.61 | 0.07 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.11 | 0.03 | 0.03 | -0.01 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 6 | 3,107 | 0.80 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 62 | 444 | 0.66 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,113 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 635 | 2.39 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:06 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,950 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:06 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 184 | 2.61 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:06 PM EST |
| 49.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 316 | 2.10 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:06 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 642 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:06 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 1.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/10/2025 2:59:06 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/10/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 5.31 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/10/2025 2:59:06 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/10/2025 2:59:06 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/10/2025 2:59:06 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/10/2025 2:59:06 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/10/2025 2:59:06 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.14 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/10/2025 2:59:06 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 28 | 2.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/10/2025 2:59:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.96 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:06 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 2:59:06 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.79 | -0.01 | 0.01 | -0.01 | 9/22/2025 | 10/10/2025 2:59:06 PM EST |
| 33.00 | 0.00 | 1.25 | 0.63 | 0.08 | -0.07 | -46.67% | 0.02 | 1 | 38 | 0.67 | -0.04 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 34.00 | 0.05 | 0.40 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.50 | -0.09 | 0.06 | -0.04 | 9/30/2025 | 10/10/2025 2:59:06 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.28 | +0.18 | +180.00% | 0.01 | 2 | 101 | 0.46 | -0.18 | 0.10 | -0.06 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 36.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.32 | +177.78% | 0.01 | 319 | 83 | 0.48 | -0.30 | 0.14 | -0.07 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 37.00 | 0.70 | 0.95 | 0.83 | 0.71 | +0.51 | +255.00% | 0.02 | 2 | 144 | 0.48 | -0.46 | 0.17 | -0.08 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 38.00 | 1.20 | 1.50 | 1.35 | 1.35 | +0.85 | +170.00% | 0.04 | 14 | 119 | 0.46 | -0.62 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 39.00 | 1.95 | 2.45 | 2.20 | 2.10 | +1.32 | +169.24% | 0.06 | 1 | 113 | 0.50 | -0.76 | 0.13 | -0.06 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 40.00 | 2.15 | 3.20 | 2.68 | 2.90 | +1.51 | +108.64% | 0.07 | 1 | 580 | 0.98 | -0.86 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 41.00 | 3.50 | 5.00 | 4.25 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 287 | 1.24 | -0.93 | 0.06 | -0.03 | 10/8/2025 | 10/10/2025 2:59:06 PM EST |
| 42.00 | 3.30 | 6.30 | 4.80 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 246 | 1.54 | -0.97 | 0.03 | -0.01 | 10/3/2025 | 10/10/2025 2:59:06 PM EST |
| 43.00 | 4.10 | 6.70 | 5.40 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 96 | 1.32 | -0.98 | 0.02 | -0.01 | 10/3/2025 | 10/10/2025 2:59:06 PM EST |
| 44.00 | 5.40 | 8.40 | 6.90 | 5.59 | +1.49 | +36.35% | 0.16 | 2 | 45 | 1.85 | -0.99 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 45.00 | 5.90 | 8.90 | 7.40 | 2.16 | 0.00 | 0.00% | 0.16 | 0 | 23 | 1.67 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:06 PM EST |
| 46.00 | 6.90 | 10.60 | 8.75 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 9 | 2.20 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:06 PM EST |
| 47.00 | 8.10 | 11.30 | 9.70 | 7.14 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.13 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:06 PM EST |
| 48.00 | 9.00 | 12.70 | 10.85 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 2:59:06 PM EST |
| 49.00 | 9.90 | 12.90 | 11.40 | % | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 50.00 | 10.90 | 14.70 | 12.80 | % | 0.26 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 55.00 | 16.20 | 19.70 | 17.95 | % | 0.33 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 60.00 | 21.20 | 24.70 | 22.95 | % | 0.38 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 65.00 | 25.90 | 28.80 | 27.35 | % | 0.42 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST |