Options Chain for OVINTIV INC COM (OVV) - $41.87 as of 1/7/2025 9:15:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.40 | 24.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 25.00 | 16.30 | 19.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 30.00 | 10.30 | 13.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 1/7/2025 3:59:56 PM EST | |||
| 31.00 | 9.20 | 13.50 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 1/7/2025 3:59:56 PM EST | |||
| 32.00 | 8.50 | 12.50 | % | 0 | 0 | 0.94 | 0.99 | 0.01 | -0.01 | 1/7/2025 3:59:56 PM EST | |||
| 33.00 | 8.10 | 9.80 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.01 | 1/7/2025 3:59:56 PM EST | |||
| 34.00 | 8.10 | 9.80 | 8.10 | -0.58 | -6.69% | 1 | 0 | 0.60 | 0.95 | 0.02 | -0.01 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 35.00 | 7.10 | 7.40 | 7.70 | 0.00 | 0.00% | 0 | 33 | 0.35 | 0.92 | 0.03 | -0.01 | 1/6/2025 | 1/7/2025 3:59:56 PM EST |
| 36.00 | 4.80 | 7.70 | 5.97 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.90 | 0.03 | -0.02 | 1/2/2025 | 1/7/2025 3:59:56 PM EST |
| 37.00 | 4.00 | 5.60 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.86 | 0.04 | -0.02 | 12/30/2024 | 1/7/2025 3:59:56 PM EST |
| 38.00 | 3.10 | 5.30 | 4.55 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.81 | 0.05 | -0.02 | 1/6/2025 | 1/7/2025 3:59:56 PM EST |
| 39.00 | 3.80 | 4.00 | 3.59 | 0.00 | 0.00% | 0 | 57 | 0.35 | 0.76 | 0.06 | -0.02 | 1/2/2025 | 1/7/2025 3:59:56 PM EST |
| 40.00 | 2.25 | 5.40 | 3.24 | 0.00 | 0.00% | 0 | 18 | 0.23 | 0.69 | 0.07 | -0.02 | 1/3/2025 | 1/7/2025 3:59:56 PM EST |
| 41.00 | 2.50 | 4.20 | 2.60 | +0.28 | +12.07% | 17 | 41 | 0.34 | 0.61 | 0.08 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 42.00 | 1.95 | 3.00 | 2.18 | +0.33 | +17.84% | 3 | 85 | 0.33 | 0.53 | 0.08 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 43.00 | 1.50 | 1.60 | 1.60 | -0.15 | -8.58% | 16 | 39 | 0.33 | 0.45 | 0.08 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 44.00 | 1.15 | 1.25 | 1.23 | +0.43 | +53.75% | 8 | 132 | 0.33 | 0.38 | 0.08 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 45.00 | 0.85 | 0.95 | 0.90 | -0.20 | -18.19% | 2 | 111 | 0.33 | 0.31 | 0.07 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 46.00 | 0.60 | 1.65 | 0.60 | -0.02 | -3.23% | 42 | 120 | 0.33 | 0.24 | 0.06 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 47.00 | 0.45 | 0.55 | 0.50 | -0.02 | -3.85% | 191 | 403 | 0.34 | 0.19 | 0.06 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 50.00 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.09 | 0.03 | -0.01 | 1/6/2025 | 1/7/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 1/7/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 1/7/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 2.20 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 1/7/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.16 | -0.01 | 0.01 | -0.01 | 12/20/2024 | 1/7/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.20 | % | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.01 | 1/7/2025 3:59:56 PM EST | |||
| 34.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 140 | 0.40 | -0.05 | 0.02 | -0.01 | 1/6/2025 | 1/7/2025 3:59:56 PM EST |
| 35.00 | 0.15 | 0.25 | 0.46 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.08 | 0.03 | -0.01 | 12/31/2024 | 1/7/2025 3:59:56 PM EST |
| 36.00 | 0.25 | 0.35 | 0.25 | -0.40 | -61.54% | 2,021 | 33 | 0.38 | -0.10 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 37.00 | 0.35 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 79 | 0.36 | -0.14 | 0.04 | -0.02 | 1/6/2025 | 1/7/2025 3:59:56 PM EST |
| 38.00 | 0.55 | 1.60 | 0.50 | -0.05 | -9.10% | 9 | 80 | 0.36 | -0.19 | 0.05 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 39.00 | 0.75 | 0.85 | 0.75 | 0.00 | 0.00% | 16 | 71 | 0.35 | -0.24 | 0.06 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 40.00 | 1.05 | 1.15 | 1.05 | +0.10 | +10.53% | 2,011 | 97 | 0.34 | -0.31 | 0.07 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 41.00 | 1.40 | 1.50 | 1.30 | +0.17 | +15.05% | 8 | 29 | 0.34 | -0.39 | 0.08 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 42.00 | 1.85 | 1.95 | 4.20 | 0.00 | 0.00% | 0 | 26 | 0.34 | -0.47 | 0.08 | -0.02 | 12/24/2024 | 1/7/2025 3:59:56 PM EST |
| 43.00 | 2.40 | 3.90 | 1.90 | 0.00 | 0.00% | 0 | 31 | 0.34 | -0.55 | 0.08 | -0.02 | 1/6/2025 | 1/7/2025 3:59:56 PM EST |
| 44.00 | 3.00 | 3.20 | 5.40 | 0.00 | 0.00% | 0 | 26 | 0.33 | -0.62 | 0.08 | -0.02 | 12/26/2024 | 1/7/2025 3:59:56 PM EST |
| 45.00 | 2.80 | 3.90 | % | 0 | 0 | 0.33 | -0.69 | 0.07 | -0.02 | 1/7/2025 3:59:56 PM EST | |||
| 46.00 | 3.00 | 4.70 | % | 0 | 0 | 0.33 | -0.76 | 0.06 | -0.02 | 1/7/2025 3:59:56 PM EST | |||
| 47.00 | 3.90 | 5.60 | % | 0 | 0 | 0.34 | -0.81 | 0.06 | -0.02 | 1/7/2025 3:59:56 PM EST | |||
| 50.00 | 7.70 | 8.30 | % | 0 | 0 | 0.40 | -0.91 | 0.03 | -0.01 | 1/7/2025 3:59:56 PM EST | |||
| 55.00 | 12.10 | 14.30 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 1/7/2025 3:59:56 PM EST |