Options Chain for OVINTIV INC COM (OVV) - $72.94 as of 10/27/2026 4:34:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.60 | 32.90 | 31.25 | % | 0.78 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 24.60 | 28.10 | 26.35 | % | 0.59 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 20.10 | 22.90 | 21.50 | % | 0.43 | 0 | 0 | 0.94 | 0.98 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 55.00 | 16.00 | 18.00 | 17.00 | % | 0.31 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 60.00 | 11.60 | 12.90 | 12.25 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.41 | 0.87 | 0.02 | -0.03 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 7.60 | 8.80 | 8.20 | % | 0.13 | 0 | 0 | 0.41 | 0.75 | 0.03 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 70.00 | 4.60 | 5.50 | 5.05 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.40 | 0.59 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 2.50 | 3.40 | 2.95 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.41 | 0.40 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 0.80 | 2.00 | 1.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.38 | 0.25 | 0.03 | -0.03 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 0.40 | 1.15 | 0.78 | 1.20 | +0.60 | +100.00% | 0.01 | 1 | 40 | 0.40 | 0.14 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 0.05 | 0.90 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.40 | 0.08 | 0.01 | -0.02 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | 0.00 | 10/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.02 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 55.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 60.00 | 0.30 | 1.15 | 0.73 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.13 | 0.02 | -0.03 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 1.55 | 2.05 | 1.80 | 1.85 | -0.75 | -28.85% | 0.03 | 2 | 28 | 0.42 | -0.25 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 3.10 | 3.90 | 3.50 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.40 | -0.41 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 5.70 | 7.20 | 6.45 | % | 0.09 | 0 | 0 | 0.41 | -0.60 | 0.04 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 80.00 | 9.10 | 10.60 | 9.85 | % | 0.12 | 0 | 0 | 0.37 | -0.75 | 0.03 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 85.00 | 13.50 | 15.00 | 14.25 | % | 0.17 | 0 | 0 | 0.51 | -0.86 | 0.02 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 90.00 | 17.40 | 19.80 | 18.60 | % | 0.21 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 95.00 | 22.20 | 25.50 | 23.85 | % | 0.25 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 100.00 | 27.40 | 30.80 | 29.10 | % | 0.29 | 0 | 0 | 0.87 | -0.98 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |