Options Chain for OVINTIV INC COM (OVV) - $41.25 as of 9/19/2025 9:26:06 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 | 24.90 | 26.90 | 25.90 | % | 1.62 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 17.00 | 23.60 | 25.40 | 24.50 | % | 1.44 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 18.00 | 22.80 | 25.10 | 23.95 | % | 1.33 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 19.00 | 21.60 | 23.50 | 22.55 | % | 1.19 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 20.00 | 20.80 | 22.70 | 21.75 | 16.30 | 0.00 | 0.00% | 1.09 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 9/19/2025 3:59:54 PM EST |
| 21.00 | 19.80 | 22.10 | 20.95 | % | 1.00 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 22.00 | 18.80 | 21.10 | 19.95 | % | 0.91 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 23.00 | 17.80 | 20.20 | 19.00 | % | 0.83 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 24.00 | 16.70 | 19.20 | 17.95 | % | 0.75 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 25.00 | 15.80 | 18.20 | 17.00 | % | 0.68 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 26.00 | 14.80 | 17.20 | 16.00 | % | 0.62 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 27.00 | 13.80 | 16.20 | 15.00 | % | 0.56 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 28.00 | 12.80 | 15.20 | 14.00 | 7.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/19/2025 3:59:54 PM EST |
| 29.00 | 11.80 | 14.20 | 13.00 | 7.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 9/19/2025 3:59:54 PM EST |
| 30.00 | 10.90 | 13.20 | 12.05 | 12.54 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.51 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 9/19/2025 3:59:54 PM EST |
| 31.00 | 9.80 | 10.90 | 10.35 | 11.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 32.00 | 8.80 | 10.80 | 9.80 | 6.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.01 | 5/9/2025 | 9/19/2025 3:59:54 PM EST |
| 33.00 | 8.00 | 9.80 | 8.90 | 7.27 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.09 | 0.96 | 0.01 | -0.01 | 8/1/2025 | 9/19/2025 3:59:54 PM EST |
| 34.00 | 6.90 | 8.50 | 7.70 | 5.58 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.90 | 0.93 | 0.02 | -0.02 | 8/19/2025 | 9/19/2025 3:59:54 PM EST |
| 35.00 | 6.20 | 7.70 | 6.95 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.88 | 0.91 | 0.03 | -0.02 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 36.00 | 5.50 | 6.10 | 5.80 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.47 | 0.88 | 0.04 | -0.02 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 37.00 | 4.60 | 6.70 | 5.65 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.66 | 0.84 | 0.05 | -0.03 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 38.00 | 3.70 | 4.10 | 3.90 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 222 | 0.39 | 0.79 | 0.06 | -0.03 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 39.00 | 3.00 | 3.30 | 3.15 | 3.00 | -0.80 | -21.06% | 0.08 | 3 | 98 | 0.38 | 0.72 | 0.07 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 40.00 | 2.40 | 2.60 | 2.50 | 2.52 | -0.43 | -14.58% | 0.06 | 20 | 584 | 0.38 | 0.65 | 0.09 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 41.00 | 1.80 | 2.05 | 1.93 | 2.20 | -0.37 | -14.40% | 0.05 | 17 | 469 | 0.38 | 0.56 | 0.09 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 42.00 | 1.30 | 1.55 | 1.43 | 1.45 | -0.48 | -24.87% | 0.03 | 6 | 135 | 0.37 | 0.46 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 43.00 | 0.95 | 1.15 | 1.05 | 1.25 | -0.10 | -7.41% | 0.02 | 14 | 1,107 | 0.37 | 0.37 | 0.09 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 44.00 | 0.60 | 1.85 | 1.23 | 0.90 | -0.10 | -10.00% | 0.03 | 44 | 296 | 0.37 | 0.29 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 45.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.20 | -27.78% | 0.01 | 11 | 886 | 0.37 | 0.22 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 46.00 | 0.30 | 0.45 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.38 | 0.17 | 0.06 | -0.02 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 47.00 | 0.15 | 0.35 | 0.25 | 0.22 | -0.24 | -52.18% | 0.01 | 1,895 | 177 | 0.37 | 0.12 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 48.00 | 0.10 | 1.15 | 0.63 | 0.20 | -0.05 | -20.00% | 0.01 | 11 | 88 | 0.37 | 0.09 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.41 | 0.06 | 0.03 | -0.01 | 8/28/2025 | 9/19/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.44 | 0.04 | 0.02 | -0.01 | 9/8/2025 | 9/19/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 0.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/19/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/19/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/19/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/19/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/19/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/19/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 1.75 | 0.88 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.79 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 9/19/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/19/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/19/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.08 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.00 | -0.01 | 0.00 | -0.01 | 8/27/2025 | 9/19/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.63 | -0.02 | 0.01 | -0.01 | 8/29/2025 | 9/19/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.57 | -0.04 | 0.01 | -0.01 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.02 | +13.34% | 0.00 | 36 | 44 | 0.44 | -0.07 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 22 | 76 | 0.47 | -0.09 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 36.00 | 0.25 | 0.40 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 6 | 84 | 0.45 | -0.12 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 37.00 | 0.30 | 0.50 | 0.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.42 | -0.16 | 0.05 | -0.03 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 38.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.02 | -3.23% | 0.02 | 5 | 81 | 0.40 | -0.21 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 39.00 | 0.70 | 0.95 | 0.83 | 0.78 | +0.08 | +11.43% | 0.02 | 21 | 40 | 0.40 | -0.28 | 0.07 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 40.00 | 1.00 | 1.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.03 | 207 | 40 | 0.38 | -0.35 | 0.09 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 41.00 | 1.35 | 1.70 | 1.53 | 1.64 | +0.36 | +28.13% | 0.04 | 3 | 192 | 0.37 | -0.44 | 0.09 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 42.00 | 1.85 | 2.20 | 2.03 | 2.25 | +0.56 | +33.14% | 0.05 | 5 | 227 | 0.37 | -0.54 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 43.00 | 2.50 | 2.80 | 2.65 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.37 | -0.63 | 0.09 | -0.03 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 44.00 | 3.30 | 3.60 | 3.45 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.39 | -0.71 | 0.08 | -0.03 | 9/17/2025 | 9/19/2025 3:59:54 PM EST |
| 45.00 | 4.00 | 6.00 | 5.00 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.37 | -0.78 | 0.07 | -0.02 | 9/2/2025 | 9/19/2025 3:59:54 PM EST |
| 46.00 | 4.90 | 5.10 | 5.00 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.34 | -0.83 | 0.06 | -0.02 | 9/2/2025 | 9/19/2025 3:59:54 PM EST |
| 47.00 | 5.70 | 6.00 | 5.85 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.34 | -0.88 | 0.05 | -0.02 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 48.00 | 6.30 | 7.30 | 6.80 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.58 | -0.91 | 0.04 | -0.01 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 49.00 | 7.10 | 8.20 | 7.65 | % | 0.16 | 0 | 0 | 0.59 | -0.94 | 0.03 | -0.01 | 9/19/2025 3:59:54 PM EST | |||
| 50.00 | 8.20 | 9.30 | 8.75 | % | 0.17 | 0 | 0 | 0.67 | -0.96 | 0.02 | -0.01 | 9/19/2025 3:59:54 PM EST | |||
| 55.00 | 13.10 | 14.20 | 13.65 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 60.00 | 18.20 | 19.40 | 18.80 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 65.00 | 23.30 | 24.40 | 23.85 | % | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST |