Options Chain for CENOVUS ENERGY INC COM (CVE) - $17.08 as of 10/27/2025 2:34:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.00 | 16.00 | 14.50 | % | 4.83 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 4.00 | 12.00 | 15.00 | 13.50 | 8.20 | 0.00 | 0.00% | 3.38 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 10/27/2025 1:59:03 PM EST |
| 5.00 | 11.00 | 14.00 | 12.50 | 7.20 | 0.00 | 0.00% | 2.50 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 10/27/2025 1:59:03 PM EST |
| 6.00 | 10.00 | 13.00 | 11.50 | 11.19 | 0.00 | 0.00% | 1.92 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 7.00 | 9.40 | 12.00 | 10.70 | 5.10 | 0.00 | 0.00% | 1.53 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 10/27/2025 1:59:03 PM EST |
| 8.00 | 8.50 | 11.00 | 9.75 | 4.25 | 0.00 | 0.00% | 1.22 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 10/27/2025 1:59:03 PM EST |
| 9.00 | 7.50 | 10.00 | 8.75 | 7.80 | 0.00 | 0.00% | 0.97 | 0 | 10 | 2.72 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 1:59:03 PM EST |
| 10.00 | 6.50 | 8.50 | 7.50 | 6.60 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 1:59:03 PM EST |
| 11.00 | 5.50 | 7.00 | 6.25 | 4.94 | 0.00 | 0.00% | 0.57 | 0 | 35 | 1.48 | 0.98 | 0.01 | 0.00 | 8/22/2025 | 10/27/2025 1:59:03 PM EST |
| 12.00 | 4.60 | 5.80 | 5.20 | 6.20 | 0.00 | 0.00% | 0.43 | 0 | 85 | 1.15 | 0.96 | 0.02 | 0.00 | 10/9/2025 | 10/27/2025 1:59:03 PM EST |
| 13.00 | 3.70 | 4.90 | 4.30 | 5.35 | 0.00 | 0.00% | 0.33 | 0 | 3,558 | 1.03 | 0.92 | 0.04 | 0.00 | 10/9/2025 | 10/27/2025 1:59:03 PM EST |
| 14.00 | 2.70 | 3.90 | 3.30 | 2.95 | 0.00 | 0.00% | 0.24 | 0 | 6,819 | 0.85 | 0.87 | 0.06 | -0.01 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 15.00 | 2.00 | 3.20 | 2.60 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 652 | 0.82 | 0.80 | 0.09 | -0.01 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 16.00 | 1.55 | 1.75 | 1.65 | 1.79 | +0.48 | +36.65% | 0.10 | 1 | 669 | 0.40 | 0.70 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 17.00 | 0.90 | 1.00 | 0.95 | 1.11 | +0.06 | +5.72% | 0.06 | 2 | 1,685 | 0.35 | 0.54 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 18.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.05 | -8.34% | 0.03 | 42 | 1,197 | 0.35 | 0.37 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 19.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.04 | -11.77% | 0.02 | 16 | 1,641 | 0.35 | 0.22 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.16 | -0.09 | -36.00% | 0.01 | 1 | 454 | 0.40 | 0.12 | 0.09 | 0.00 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 12 | 430 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 1:59:03 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/27/2025 1:59:03 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.79 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 1:59:03 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.88 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:59:03 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.70 | -0.02 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 1:59:03 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 395 | 0.58 | -0.04 | 0.02 | 0.00 | 8/28/2025 | 10/27/2025 1:59:03 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 525 | 0.47 | -0.08 | 0.04 | 0.00 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 264 | 701 | 0.42 | -0.13 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.01 | -4.00% | 0.02 | 34 | 12,252 | 0.38 | -0.20 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.48 | -0.12 | -20.00% | 0.03 | 3 | 793 | 0.36 | -0.30 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 17.00 | 0.80 | 0.90 | 0.85 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 683 | 0.35 | -0.46 | 0.17 | -0.01 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 18.00 | 1.40 | 1.55 | 1.48 | 1.49 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.37 | -0.63 | 0.17 | -0.01 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 19.00 | 1.80 | 2.55 | 2.18 | 2.04 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.52 | -0.78 | 0.14 | -0.01 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 20.00 | 2.40 | 3.60 | 3.00 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | -0.88 | 0.09 | 0.00 | 9/25/2025 | 10/27/2025 1:59:03 PM EST |
| 25.00 | 7.10 | 8.60 | 7.85 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 30.00 | 11.60 | 14.00 | 12.80 | % | 0.43 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST |