Options Chain for CENOVUS ENERGY INC COM (CVE) - $13.59 as of 5/29/2025 7:23:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.80 | 11.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 4.00 | 8.80 | 10.30 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 3:59:54 PM EST |
| 5.00 | 7.80 | 9.30 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 3:59:54 PM EST |
| 6.00 | 7.40 | 7.90 | 6.05 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:54 PM EST |
| 7.00 | 6.30 | 6.70 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:54 PM EST |
| 8.00 | 5.50 | 5.80 | 4.25 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.95 | 0.03 | 0.00 | 5/1/2025 | 5/29/2025 3:59:54 PM EST |
| 9.00 | 4.60 | 4.80 | 3.45 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.91 | 0.04 | 0.00 | 5/1/2025 | 5/29/2025 3:59:54 PM EST |
| 10.00 | 3.80 | 4.10 | 3.81 | 0.00 | 0.00% | 0 | 28 | 0.48 | 0.85 | 0.05 | 0.00 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 11.00 | 3.00 | 3.20 | 1.91 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.78 | 0.07 | 0.00 | 4/30/2025 | 5/29/2025 3:59:54 PM EST |
| 12.00 | 2.30 | 2.45 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.70 | 0.08 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 13.00 | 1.75 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 3,504 | 0.39 | 0.60 | 0.10 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 14.00 | 1.25 | 1.35 | 1.30 | +0.05 | +4.00% | 1 | 6,558 | 0.38 | 0.50 | 0.10 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 15.00 | 0.90 | 1.00 | 0.90 | -0.10 | -10.00% | 1 | 89 | 0.37 | 0.40 | 0.10 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 16.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 512 | 0.36 | 0.31 | 0.09 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 17.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 220 | 0.36 | 0.24 | 0.08 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 2 | 56 | 0.36 | 0.18 | 0.07 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 19.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.13 | 0.06 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 20.00 | 0.10 | 0.20 | % | 0 | 0 | 0.36 | 0.09 | 0.05 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 5/29/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 8.00 | 0.10 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 273 | 0.51 | -0.05 | 0.03 | 0.00 | 4/29/2025 | 5/29/2025 3:59:54 PM EST |
| 9.00 | 0.20 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.09 | 0.04 | 0.00 | 5/8/2025 | 5/29/2025 3:59:54 PM EST |
| 10.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 230 | 0.44 | -0.15 | 0.05 | 0.00 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 11.00 | 0.50 | 0.60 | 0.61 | 0.00 | 0.00% | 0 | 72 | 0.42 | -0.22 | 0.07 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 12.00 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 108 | 0.40 | -0.30 | 0.08 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 13.00 | 1.20 | 1.30 | 1.22 | 0.00 | 0.00% | 0 | 121 | 0.39 | -0.40 | 0.10 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 14.00 | 1.70 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 94 | 0.38 | -0.50 | 0.10 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 15.00 | 2.30 | 2.40 | 2.55 | 0.00 | 0.00% | 0 | 30 | 0.38 | -0.60 | 0.10 | 0.00 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 16.00 | 2.95 | 3.10 | % | 0 | 0 | 0.37 | -0.69 | 0.09 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 17.00 | 3.70 | 5.70 | 4.27 | 0.00 | 0.00% | 0 | 112 | 0.36 | -0.76 | 0.08 | 0.00 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 18.00 | 4.60 | 4.80 | % | 0 | 0 | 0.38 | -0.82 | 0.07 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 19.00 | 5.50 | 5.90 | 5.68 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.87 | 0.06 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 20.00 | 6.30 | 6.70 | % | 0 | 0 | 0.37 | -0.91 | 0.05 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 25.00 | 11.40 | 11.90 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 5/29/2025 3:59:54 PM EST |