Options Chain for OVINTIV INC COM (OVV) - $38.81 as of 9/16/2024 2:07:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.10 | 14.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 30.00 | 9.10 | 9.50 | 13.10 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 8/12/2024 | 9/16/2024 2:58:59 PM EST |
| 34.00 | 5.50 | 5.70 | % | 0 | 0 | 0.39 | 0.91 | 0.04 | -0.02 | 9/16/2024 2:58:59 PM EST | |||
| 35.00 | 4.60 | 4.80 | 11.80 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.87 | 0.05 | -0.02 | 7/23/2024 | 9/16/2024 2:58:59 PM EST |
| 36.00 | 3.70 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.81 | 0.06 | -0.02 | 9/12/2024 | 9/16/2024 2:58:59 PM EST |
| 37.00 | 2.95 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 29 | 0.35 | 0.74 | 0.08 | -0.02 | 9/13/2024 | 9/16/2024 2:58:59 PM EST |
| 38.00 | 2.25 | 2.35 | 2.22 | 0.00 | 0.00% | 0 | 373 | 0.33 | 0.66 | 0.09 | -0.03 | 9/13/2024 | 9/16/2024 2:58:59 PM EST |
| 39.00 | 1.65 | 1.75 | 1.50 | -0.08 | -5.07% | 3 | 172 | 0.32 | 0.56 | 0.10 | -0.03 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 40.00 | 1.15 | 1.25 | 1.23 | +0.16 | +14.96% | 10 | 534 | 0.31 | 0.46 | 0.11 | -0.03 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 41.00 | 0.75 | 0.85 | 0.69 | 0.00 | 0.00% | 0 | 271 | 0.31 | 0.35 | 0.10 | -0.02 | 9/13/2024 | 9/16/2024 2:58:59 PM EST |
| 42.00 | 0.45 | 0.55 | 0.63 | +0.13 | +26.00% | 5 | 614 | 0.30 | 0.25 | 0.09 | -0.02 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 43.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 238 | 0.30 | 0.18 | 0.07 | -0.02 | 9/13/2024 | 9/16/2024 2:58:59 PM EST |
| 44.00 | 0.15 | 0.25 | 0.15 | -0.10 | -40.00% | 1 | 222 | 0.30 | 0.12 | 0.06 | -0.01 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,228 | 0.32 | 0.08 | 0.04 | -0.01 | 9/12/2024 | 9/16/2024 2:58:59 PM EST |
| 46.00 | 0.05 | 0.15 | 0.85 | 0.00 | 0.00% | 0 | 206 | 0.32 | 0.06 | 0.03 | -0.01 | 8/29/2024 | 9/16/2024 2:58:59 PM EST |
| 47.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1,071 | 0.43 | 0.03 | 0.02 | 0.00 | 9/12/2024 | 9/16/2024 2:58:59 PM EST |
| 48.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 577 | 0.40 | 0.02 | 0.01 | 0.00 | 9/10/2024 | 9/16/2024 2:58:59 PM EST |
| 49.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1,353 | 0.47 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/16/2024 2:58:59 PM EST |
| 50.00 | 0.05 | 0.20 | 0.05 | -0.05 | -50.00% | 1 | 699 | 0.47 | 0.01 | 0.01 | 0.00 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.17 | +0.12 | +240.00% | 1 | 1,484 | 0.69 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 131 | 823 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 834 | 0.94 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:58:59 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.00 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/16/2024 2:58:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 48 | 1.49 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 9/16/2024 2:58:59 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/16/2024 2:58:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | -0.20 | -80.00% | 1 | 50 | 0.59 | -0.01 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 34.00 | 0.15 | 0.25 | 0.54 | 0.00 | 0.00% | 0 | 1,260 | 0.39 | -0.09 | 0.04 | -0.02 | 9/11/2024 | 9/16/2024 2:58:59 PM EST |
| 35.00 | 0.25 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 131 | 0.37 | -0.13 | 0.05 | -0.02 | 9/11/2024 | 9/16/2024 2:58:59 PM EST |
| 36.00 | 0.40 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 213 | 0.36 | -0.19 | 0.06 | -0.02 | 9/12/2024 | 9/16/2024 2:58:59 PM EST |
| 37.00 | 0.65 | 0.70 | 0.60 | -0.15 | -20.00% | 1 | 258 | 0.35 | -0.26 | 0.08 | -0.02 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 38.00 | 0.85 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 467 | 0.33 | -0.34 | 0.09 | -0.03 | 9/13/2024 | 9/16/2024 2:58:59 PM EST |
| 39.00 | 1.25 | 1.35 | 1.39 | -0.08 | -5.45% | 1 | 193 | 0.32 | -0.44 | 0.10 | -0.03 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 40.00 | 1.75 | 1.85 | 2.35 | 0.00 | 0.00% | 0 | 487 | 0.32 | -0.54 | 0.11 | -0.03 | 9/12/2024 | 9/16/2024 2:58:59 PM EST |
| 41.00 | 2.35 | 2.50 | 2.70 | -0.30 | -10.00% | 1 | 584 | 0.31 | -0.65 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 42.00 | 3.00 | 3.20 | 3.45 | 0.00 | 0.00% | 0 | 567 | 0.30 | -0.75 | 0.09 | -0.02 | 9/13/2024 | 9/16/2024 2:58:59 PM EST |
| 43.00 | 3.90 | 4.10 | 2.70 | 0.00 | 0.00% | 0 | 2,177 | 0.30 | -0.82 | 0.07 | -0.02 | 9/6/2024 | 9/16/2024 2:58:59 PM EST |
| 44.00 | 4.70 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 198 | 0.30 | -0.88 | 0.06 | -0.01 | 9/13/2024 | 9/16/2024 2:58:59 PM EST |
| 45.00 | 5.70 | 6.00 | 5.99 | +2.79 | +87.19% | 5 | 1,726 | 0.37 | -0.92 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 46.00 | 6.70 | 6.90 | 6.03 | 0.00 | 0.00% | 0 | 1,100 | 0.50 | -0.94 | 0.03 | -0.01 | 9/9/2024 | 9/16/2024 2:58:59 PM EST |
| 47.00 | 7.70 | 8.20 | 8.50 | 0.00 | 0.00% | 0 | 67 | 0.58 | -0.97 | 0.02 | 0.00 | 9/11/2024 | 9/16/2024 2:58:59 PM EST |
| 48.00 | 8.30 | 8.90 | 9.15 | 0.00 | 0.00% | 0 | 180 | 0.58 | -0.98 | 0.01 | 0.00 | 9/13/2024 | 9/16/2024 2:58:59 PM EST |
| 49.00 | 9.10 | 10.20 | 6.28 | 0.00 | 0.00% | 0 | 59 | 0.66 | -0.99 | 0.01 | 0.00 | 8/30/2024 | 9/16/2024 2:58:59 PM EST |
| 50.00 | 10.60 | 10.90 | 7.07 | 0.00 | 0.00% | 0 | 315 | 0.56 | -0.99 | 0.01 | 0.00 | 8/28/2024 | 9/16/2024 2:58:59 PM EST |
| 55.00 | 15.60 | 16.40 | 6.87 | 0.00 | 0.00% | 0 | 93 | 0.97 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/16/2024 2:58:59 PM EST |
| 60.00 | 20.40 | 21.90 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 9/16/2024 2:58:59 PM EST |
| 65.00 | 24.80 | 27.80 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 9/16/2024 2:58:59 PM EST |
| 70.00 | 29.90 | 32.60 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 75.00 | 34.00 | 37.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 80.00 | 40.10 | 42.20 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST |