Options Chain for OVINTIV INC COM (OVV) - $40.93 as of 8/22/2025 8:28:50 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 | 24.10 | 26.60 | 25.35 | % | 1.58 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 17.00 | 23.00 | 25.60 | 24.30 | % | 1.43 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 18.00 | 22.70 | 23.30 | 23.00 | % | 1.28 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 19.00 | 21.70 | 23.00 | 22.35 | % | 1.18 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 20.00 | 20.80 | 22.20 | 21.50 | 16.30 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 4:00:04 PM EST |
| 21.00 | 19.70 | 21.20 | 20.45 | % | 0.97 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 22.00 | 18.70 | 20.00 | 19.35 | % | 0.88 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 23.00 | 17.70 | 19.20 | 18.45 | % | 0.80 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 24.00 | 16.70 | 17.80 | 17.25 | % | 0.72 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 25.00 | 15.70 | 16.50 | 16.10 | % | 0.64 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 26.00 | 14.90 | 16.30 | 15.60 | % | 0.60 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 27.00 | 13.70 | 15.30 | 14.50 | % | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 28.00 | 12.90 | 14.10 | 13.50 | 7.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 4:00:04 PM EST |
| 29.00 | 11.80 | 12.30 | 12.05 | 7.80 | 0.00 | 0.00% | 0.42 | 0 | 35 | 0.34 | 0.99 | 0.01 | 0.00 | 5/8/2025 | 8/22/2025 4:00:04 PM EST |
| 30.00 | 10.90 | 12.80 | 11.85 | 9.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.03 | 0.98 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 31.00 | 9.90 | 11.60 | 10.75 | 8.86 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.66 | 0.96 | 0.02 | 0.00 | 6/24/2025 | 8/22/2025 4:00:04 PM EST |
| 32.00 | 8.90 | 10.40 | 9.65 | 6.45 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.60 | 0.94 | 0.02 | -0.01 | 5/9/2025 | 8/22/2025 4:00:04 PM EST |
| 33.00 | 8.00 | 9.90 | 8.95 | 7.27 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.66 | 0.91 | 0.02 | -0.01 | 8/1/2025 | 8/22/2025 4:00:04 PM EST |
| 34.00 | 7.10 | 7.40 | 7.25 | 5.58 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.41 | 0.89 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 35.00 | 6.30 | 6.50 | 6.40 | 5.15 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.41 | 0.85 | 0.04 | -0.01 | 6/30/2025 | 8/22/2025 4:00:04 PM EST |
| 36.00 | 5.40 | 5.60 | 5.50 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.38 | 0.81 | 0.04 | -0.01 | 6/17/2025 | 8/22/2025 4:00:04 PM EST |
| 37.00 | 4.60 | 4.80 | 4.70 | 4.35 | +0.75 | +20.84% | 0.13 | 1 | 35 | 0.37 | 0.77 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 38.00 | 3.80 | 4.10 | 3.95 | 2.61 | 0.00 | 0.00% | 0.10 | 0 | 227 | 0.36 | 0.72 | 0.06 | -0.02 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 39.00 | 3.20 | 3.40 | 3.30 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.36 | 0.65 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 40.00 | 2.55 | 2.75 | 2.65 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 595 | 0.35 | 0.59 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 41.00 | 2.05 | 2.95 | 2.50 | 2.00 | +0.70 | +53.85% | 0.06 | 3 | 428 | 0.40 | 0.52 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 42.00 | 1.60 | 1.85 | 1.73 | 1.00 | -0.10 | -9.10% | 0.04 | 2 | 104 | 0.35 | 0.45 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 43.00 | 1.20 | 1.40 | 1.30 | 1.20 | +0.31 | +34.84% | 0.03 | 7 | 1,051 | 0.34 | 0.38 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 44.00 | 0.90 | 1.10 | 1.00 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.33 | 0.32 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 45.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.30 | +66.67% | 0.02 | 3 | 703 | 0.33 | 0.26 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 46.00 | 0.50 | 1.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.37 | 0.21 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 47.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.33 | 0.17 | 0.04 | -0.01 | 8/4/2025 | 8/22/2025 4:00:04 PM EST |
| 48.00 | 0.25 | 0.35 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.33 | 0.13 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 49.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.31 | -60.79% | 0.00 | 1 | 267 | 0.33 | 0.10 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.33 | 0.08 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 0.48 | 0.02 | 0.01 | 0.00 | 7/8/2025 | 8/22/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 4:00:04 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.84 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.81 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.76 | -0.01 | 0.01 | 0.00 | 5/29/2025 | 8/22/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.63 | -0.02 | 0.01 | 0.00 | 7/25/2025 | 8/22/2025 4:00:04 PM EST |
| 31.00 | 0.10 | 0.25 | 0.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.43 | -0.04 | 0.02 | 0.00 | 6/27/2025 | 8/22/2025 4:00:04 PM EST |
| 32.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.44 | -0.06 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 33.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.28 | -48.28% | 0.01 | 2 | 46 | 0.43 | -0.09 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 34.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.18 | -32.73% | 0.01 | 12 | 51 | 0.41 | -0.11 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.40 | -0.15 | 0.04 | -0.01 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 36.00 | 0.55 | 0.75 | 0.65 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.39 | -0.19 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 37.00 | 0.05 | 0.90 | 0.48 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.37 | -0.23 | 0.05 | -0.02 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 38.00 | 0.95 | 1.20 | 1.08 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.36 | -0.28 | 0.06 | -0.02 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 39.00 | 1.30 | 1.60 | 1.45 | 1.48 | -0.53 | -26.37% | 0.04 | 2 | 19 | 0.37 | -0.35 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 40.00 | 1.70 | 2.05 | 1.88 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.36 | -0.41 | 0.07 | -0.02 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 41.00 | 2.15 | 2.50 | 2.33 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 167 | 0.36 | -0.48 | 0.07 | -0.02 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 42.00 | 2.70 | 2.95 | 2.83 | 4.32 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.35 | -0.55 | 0.07 | -0.02 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 43.00 | 3.30 | 3.60 | 3.45 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.35 | -0.62 | 0.07 | -0.02 | 7/31/2025 | 8/22/2025 4:00:04 PM EST |
| 44.00 | 4.00 | 4.20 | 4.10 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.34 | -0.68 | 0.06 | -0.02 | 7/31/2025 | 8/22/2025 4:00:04 PM EST |
| 45.00 | 4.80 | 5.00 | 4.90 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.35 | -0.74 | 0.06 | -0.02 | 7/30/2025 | 8/22/2025 4:00:04 PM EST |
| 46.00 | 5.60 | 5.80 | 5.70 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.35 | -0.79 | 0.05 | -0.01 | 4/2/2025 | 8/22/2025 4:00:04 PM EST |
| 47.00 | 6.50 | 7.80 | 7.15 | % | 0.15 | 0 | 0 | 0.48 | -0.83 | 0.04 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 48.00 | 7.40 | 8.70 | 8.05 | % | 0.17 | 0 | 0 | 0.49 | -0.87 | 0.04 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 49.00 | 8.30 | 10.10 | 9.20 | % | 0.19 | 0 | 0 | 0.55 | -0.90 | 0.03 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 50.00 | 9.30 | 11.30 | 10.30 | % | 0.21 | 0 | 0 | 0.61 | -0.92 | 0.03 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 55.00 | 14.10 | 16.30 | 15.20 | % | 0.28 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 60.00 | 18.90 | 21.20 | 20.05 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 65.00 | 24.00 | 26.30 | 25.15 | % | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |