Options Chain for CENOVUS ENERGY INC COM (CVE) - $18.33 as of 12/5/2025 4:06:46 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 | 14.10 | 16.70 | 15.40 | % | 5.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 4.00 | 13.10 | 15.70 | 14.40 | 8.20 | 0.00 | 0.00% | 3.60 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 12/5/2025 3:59:59 PM EST |
| 5.00 | 12.10 | 14.70 | 13.40 | 7.20 | 0.00 | 0.00% | 2.68 | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 12/5/2025 3:59:59 PM EST |
| 6.00 | 11.10 | 13.70 | 12.40 | 11.19 | 0.00 | 0.00% | 2.07 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/5/2025 3:59:59 PM EST |
| 7.00 | 10.10 | 12.70 | 11.40 | 5.10 | 0.00 | 0.00% | 1.63 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/5/2025 3:59:59 PM EST |
| 8.00 | 9.60 | 11.30 | 10.45 | 4.25 | 0.00 | 0.00% | 1.31 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/5/2025 3:59:59 PM EST |
| 9.00 | 8.60 | 10.30 | 9.45 | 7.80 | 0.00 | 0.00% | 1.05 | 0 | 10 | 4.19 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/5/2025 3:59:59 PM EST |
| 10.00 | 7.60 | 9.30 | 8.45 | 6.60 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/5/2025 3:59:59 PM EST |
| 11.00 | 6.60 | 8.10 | 7.35 | 6.25 | 0.00 | 0.00% | 0.67 | 0 | 33 | 2.99 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 3:59:59 PM EST |
| 12.00 | 5.60 | 7.10 | 6.35 | 6.45 | +0.70 | +12.18% | 0.53 | 5 | 83 | 2.62 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 13.00 | 4.70 | 5.90 | 5.30 | 5.10 | 0.00 | 0.00% | 0.41 | 0 | 1,942 | 2.03 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:59 PM EST |
| 14.00 | 3.70 | 4.80 | 4.25 | 4.50 | +0.20 | +4.66% | 0.30 | 2 | 5,287 | 1.61 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 15.00 | 2.70 | 3.90 | 3.30 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 549 | 1.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:59 PM EST |
| 16.00 | 2.05 | 4.20 | 3.13 | 2.56 | +0.14 | +5.79% | 0.20 | 10 | 578 | 2.23 | 1.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 17.00 | 1.05 | 1.50 | 1.28 | 1.37 | -0.08 | -5.52% | 0.08 | 5,804 | 6,627 | 0.46 | 0.85 | 0.19 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 18.00 | 0.50 | 0.70 | 0.60 | 0.60 | 0.00 | 0.00% | 0.03 | 1,523 | 1,761 | 0.32 | 0.61 | 0.35 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.15 | -75.00% | 0.01 | 1,076 | 2,431 | 0.28 | 0.27 | 0.29 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 47 | 1,030 | 0.41 | 0.07 | 0.12 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 355 | 1.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/5/2025 3:59:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/5/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 273 | 2.17 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 12/5/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.89 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/5/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/5/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/5/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 558 | 2.47 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 499 | 2.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,490 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12,289 | 0.91 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9,801 | 0.75 | 0.00 | 0.01 | 0.00 | 12/4/2025 | 12/5/2025 3:59:59 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 7 | 2,312 | 0.35 | -0.15 | 0.19 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.03 | +9.38% | 0.02 | 285 | 2,019 | 0.31 | -0.39 | 0.35 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 19.00 | 0.70 | 1.75 | 1.23 | 0.70 | -0.15 | -17.65% | 0.06 | 11 | 560 | 0.93 | -0.73 | 0.29 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 20.00 | 0.60 | 3.50 | 2.05 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.71 | -0.93 | 0.12 | -0.01 | 9/25/2025 | 12/5/2025 3:59:59 PM EST |
| 25.00 | 6.10 | 7.50 | 6.80 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 30.00 | 10.60 | 13.00 | 11.80 | % | 0.39 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST |