Options Chain for OVINTIV INC COM (OVV) - $39.24 as of 12/15/2025 8:14:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.70 | 20.60 | 19.15 | % | 0.96 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:07 PM EST | |||
| 25.00 | 13.60 | 15.50 | 14.55 | % | 0.58 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:07 PM EST | |||
| 29.00 | 9.60 | 11.40 | 10.50 | % | 0.36 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:07 PM EST | |||
| 30.00 | 7.40 | 10.40 | 8.90 | % | 0.30 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:07 PM EST | |||
| 31.00 | 6.40 | 9.40 | 7.90 | 8.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:07 PM EST |
| 32.00 | 6.60 | 8.40 | 7.50 | 5.79 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 4:00:07 PM EST |
| 33.00 | 5.60 | 7.50 | 6.55 | 5.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 4:00:07 PM EST |
| 34.00 | 4.60 | 6.40 | 5.50 | 6.67 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.15 | 1.00 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 4:00:07 PM EST |
| 35.00 | 3.60 | 5.30 | 4.45 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.82 | 0.98 | 0.03 | -0.02 | 10/28/2025 | 12/15/2025 4:00:07 PM EST |
| 36.00 | 2.45 | 4.10 | 3.28 | 2.57 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.43 | 0.95 | 0.06 | -0.04 | 10/28/2025 | 12/15/2025 4:00:07 PM EST |
| 37.00 | 1.80 | 3.20 | 2.50 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.26 | 0.87 | 0.11 | -0.07 | 12/3/2025 | 12/15/2025 4:00:07 PM EST |
| 38.00 | 1.15 | 1.65 | 1.40 | 3.62 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.64 | 0.75 | 0.17 | -0.09 | 12/2/2025 | 12/15/2025 4:00:07 PM EST |
| 39.00 | 0.55 | 0.95 | 0.75 | 0.55 | -1.66 | -75.12% | 0.02 | 9 | 104 | 0.37 | 0.57 | 0.22 | -0.09 | 12/15/2025 | 12/15/2025 4:00:07 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.25 | -0.65 | -72.23% | 0.01 | 17 | 340 | 0.34 | 0.36 | 0.20 | -0.08 | 12/15/2025 | 12/15/2025 4:00:07 PM EST |
| 41.00 | 0.05 | 0.40 | 0.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.46 | 0.19 | 0.13 | -0.06 | 12/12/2025 | 12/15/2025 4:00:07 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.28 | -80.00% | 0.00 | 4 | 448 | 0.46 | 0.08 | 0.07 | -0.03 | 12/15/2025 | 12/15/2025 4:00:07 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.94 | 0.03 | 0.03 | -0.01 | 12/12/2025 | 12/15/2025 4:00:07 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.97 | 0.01 | 0.01 | 0.00 | 12/8/2025 | 12/15/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.14 | -93.34% | 0.00 | 4 | 637 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.75 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.30 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 4:00:07 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.08 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:07 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:07 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.98 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/15/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.74 | -0.02 | 0.03 | -0.02 | 12/2/2025 | 12/15/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 9 | 0.66 | -0.05 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 4:00:07 PM EST |
| 37.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.53 | -0.13 | 0.11 | -0.07 | 12/11/2025 | 12/15/2025 4:00:07 PM EST |
| 38.00 | 0.20 | 0.50 | 0.35 | 0.40 | +0.20 | +100.00% | 0.01 | 44 | 51 | 0.51 | -0.25 | 0.17 | -0.09 | 12/15/2025 | 12/15/2025 4:00:07 PM EST |
| 39.00 | 0.50 | 0.90 | 0.70 | 0.80 | +0.37 | +86.05% | 0.02 | 21 | 28 | 0.51 | -0.43 | 0.22 | -0.09 | 12/15/2025 | 12/15/2025 4:00:07 PM EST |
| 40.00 | 0.90 | 1.50 | 1.20 | 1.46 | +0.76 | +108.58% | 0.03 | 4 | 256 | 0.58 | -0.64 | 0.20 | -0.08 | 12/15/2025 | 12/15/2025 4:00:07 PM EST |
| 41.00 | 1.45 | 2.50 | 1.98 | 1.70 | +0.60 | +54.55% | 0.05 | 1 | 39 | 0.78 | -0.81 | 0.13 | -0.06 | 12/15/2025 | 12/15/2025 4:00:07 PM EST |
| 42.00 | 1.85 | 3.50 | 2.68 | 1.34 | 0.00 | 0.00% | 0.06 | 0 | 224 | 0.96 | -0.92 | 0.07 | -0.03 | 12/9/2025 | 12/15/2025 4:00:07 PM EST |
| 43.00 | 2.55 | 4.50 | 3.53 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 23 | 1.12 | -0.97 | 0.03 | -0.01 | 10/29/2025 | 12/15/2025 4:00:07 PM EST |
| 44.00 | 3.50 | 5.50 | 4.50 | % | 0.10 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 12/15/2025 4:00:07 PM EST | |||
| 45.00 | 4.50 | 6.50 | 5.50 | % | 0.12 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:07 PM EST | |||
| 50.00 | 9.60 | 12.30 | 10.95 | % | 0.22 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:07 PM EST | |||
| 55.00 | 14.60 | 17.50 | 16.05 | % | 0.29 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:07 PM EST |