Options Chain for OVINTIV INC COM (OVV) - $38.05 as of 12/26/2025 3:28:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 8.10 | 10.20 | 9.15 | % | 0.32 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 7.90 | 9.20 | 8.55 | % | 0.29 | 0 | 0 | 0.73 | 0.94 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 31.00 | 7.00 | 8.30 | 7.65 | % | 0.25 | 0 | 0 | 0.69 | 0.90 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 32.00 | 6.10 | 7.40 | 6.75 | % | 0.21 | 0 | 0 | 0.64 | 0.88 | 0.03 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 33.00 | 5.20 | 6.50 | 5.85 | 5.81 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.38 | 0.84 | 0.04 | -0.02 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 34.00 | 4.40 | 5.60 | 5.00 | % | 0.15 | 0 | 0 | 0.39 | 0.79 | 0.05 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 3.60 | 5.00 | 4.30 | % | 0.12 | 0 | 0 | 0.40 | 0.74 | 0.06 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 36.00 | 2.95 | 4.00 | 3.48 | % | 0.10 | 0 | 0 | 0.38 | 0.68 | 0.06 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 37.00 | 2.30 | 3.30 | 2.80 | 2.82 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.36 | 0.62 | 0.07 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 38.00 | 1.80 | 2.50 | 2.15 | 2.00 | -0.22 | -9.91% | 0.06 | 1 | 3 | 0.34 | 0.55 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 39.00 | 1.25 | 2.00 | 1.63 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.33 | 0.47 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 0.90 | 2.10 | 1.50 | 1.20 | -0.20 | -14.29% | 0.04 | 3 | 35 | 0.37 | 0.40 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 41.00 | 0.55 | 1.25 | 0.90 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | 0.32 | 0.07 | -0.02 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 42.00 | 0.35 | 1.00 | 0.68 | 0.65 | -0.15 | -18.75% | 0.02 | 1 | 10 | 0.32 | 0.26 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 43.00 | 0.20 | 0.75 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.31 | 0.20 | 0.06 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 44.00 | 0.10 | 1.25 | 0.68 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.38 | 0.15 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.44 | 0.12 | 0.04 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | -0.06 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 31.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.44 | -0.10 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 32.00 | 0.10 | 1.05 | 0.58 | % | 0.02 | 0 | 0 | 0.45 | -0.12 | 0.03 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 33.00 | 0.25 | 0.90 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.41 | -0.16 | 0.04 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 34.00 | 0.45 | 1.00 | 0.73 | 0.65 | % | 0.02 | 4 | 0 | 0.39 | -0.21 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 35.00 | 0.65 | 1.30 | 0.98 | 0.90 | +0.07 | +8.44% | 0.03 | 11 | 1 | 0.39 | -0.26 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 36.00 | 0.90 | 1.50 | 1.20 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.37 | -0.32 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 37.00 | 1.25 | 1.90 | 1.58 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.36 | -0.38 | 0.07 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 38.00 | 1.65 | 3.10 | 2.38 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.45 | 0.07 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 39.00 | 2.15 | 2.90 | 2.53 | % | 0.06 | 0 | 0 | 0.35 | -0.53 | 0.08 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 40.00 | 2.70 | 3.70 | 3.20 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.36 | -0.60 | 0.07 | -0.02 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 41.00 | 3.00 | 4.40 | 3.70 | % | 0.09 | 0 | 0 | 0.45 | -0.68 | 0.07 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 42.00 | 3.80 | 5.10 | 4.45 | % | 0.11 | 0 | 0 | 0.45 | -0.74 | 0.07 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 43.00 | 4.60 | 5.90 | 5.25 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | -0.80 | 0.06 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 44.00 | 5.50 | 7.00 | 6.25 | % | 0.14 | 0 | 0 | 0.52 | -0.85 | 0.05 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 45.00 | 6.40 | 7.90 | 7.15 | % | 0.16 | 0 | 0 | 0.54 | -0.88 | 0.04 | -0.01 | 12/26/2025 3:59:54 PM EST |