Options Chain for OVINTIV INC COM (OVV) - $42.76 as of 1/29/2026 2:56:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.90 | 15.80 | 14.35 | % | 0.48 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/29/2026 2:59:12 PM EST | |||
| 32.00 | 11.00 | 13.80 | 12.40 | % | 0.39 | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 1/29/2026 2:59:12 PM EST | |||
| 33.00 | 10.10 | 12.50 | 11.30 | % | 0.34 | 0 | 0 | 0.93 | 0.97 | 0.01 | 0.00 | 1/29/2026 2:59:12 PM EST | |||
| 34.00 | 9.30 | 11.40 | 10.35 | % | 0.30 | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.01 | 1/29/2026 2:59:12 PM EST | |||
| 35.00 | 8.50 | 10.30 | 9.40 | 6.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.75 | 0.94 | 0.02 | -0.01 | 1/26/2026 | 1/29/2026 2:59:12 PM EST |
| 36.00 | 7.50 | 9.40 | 8.45 | % | 0.23 | 0 | 0 | 0.71 | 0.91 | 0.02 | -0.01 | 1/29/2026 2:59:12 PM EST | |||
| 37.00 | 6.60 | 8.50 | 7.55 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.67 | 0.88 | 0.03 | -0.01 | 1/26/2026 | 1/29/2026 2:59:12 PM EST |
| 38.00 | 5.90 | 7.40 | 6.65 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.59 | 0.84 | 0.03 | -0.02 | 1/26/2026 | 1/29/2026 2:59:12 PM EST |
| 39.00 | 5.20 | 6.70 | 5.95 | % | 0.15 | 0 | 0 | 0.42 | 0.80 | 0.04 | -0.02 | 1/29/2026 2:59:12 PM EST | |||
| 40.00 | 4.10 | 5.20 | 4.65 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.51 | 0.76 | 0.05 | -0.02 | 1/16/2026 | 1/29/2026 2:59:12 PM EST |
| 41.00 | 4.10 | 4.50 | 4.30 | 2.94 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.45 | 0.70 | 0.05 | -0.02 | 1/23/2026 | 1/29/2026 2:59:12 PM EST |
| 42.00 | 3.40 | 3.80 | 3.60 | 2.79 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.44 | 0.65 | 0.06 | -0.02 | 1/27/2026 | 1/29/2026 2:59:12 PM EST |
| 43.00 | 2.80 | 3.30 | 3.05 | 2.39 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.42 | 0.59 | 0.06 | -0.03 | 1/27/2026 | 1/29/2026 2:59:12 PM EST |
| 44.00 | 2.45 | 2.75 | 2.60 | 2.60 | +0.80 | +44.45% | 0.06 | 6 | 56 | 0.41 | 0.53 | 0.06 | -0.03 | 1/29/2026 | 1/29/2026 2:59:12 PM EST |
| 45.00 | 2.00 | 2.35 | 2.18 | 2.10 | +0.55 | +35.49% | 0.05 | 2 | 415 | 0.41 | 0.47 | 0.06 | -0.03 | 1/29/2026 | 1/29/2026 2:59:12 PM EST |
| 46.00 | 1.50 | 1.90 | 1.70 | 1.80 | +0.40 | +28.58% | 0.04 | 12 | 111 | 0.40 | 0.41 | 0.06 | -0.03 | 1/29/2026 | 1/29/2026 2:59:12 PM EST |
| 47.00 | 1.30 | 1.65 | 1.48 | 1.45 | % | 0.03 | 4 | 0 | 0.41 | 0.36 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 2:59:12 PM EST | |
| 48.00 | 1.00 | 1.40 | 1.20 | 1.15 | +0.25 | +27.78% | 0.02 | 1,010 | 220 | 0.40 | 0.30 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 2:59:12 PM EST |
| 49.00 | 0.70 | 1.15 | 0.93 | 0.95 | % | 0.02 | 8 | 0 | 0.40 | 0.26 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 2:59:12 PM EST | |
| 50.00 | 0.70 | 0.95 | 0.83 | 0.75 | +0.20 | +36.37% | 0.02 | 122 | 1 | 0.40 | 0.22 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 2:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/29/2026 2:59:12 PM EST | |||
| 32.00 | 0.05 | 1.10 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 1/29/2026 2:59:12 PM EST |
| 33.00 | 0.05 | 0.55 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.53 | -0.03 | 0.01 | 0.00 | 1/15/2026 | 1/29/2026 2:59:12 PM EST |
| 34.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.01 | -0.01 | 1/29/2026 2:59:12 PM EST | |||
| 35.00 | 0.10 | 0.65 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | -0.06 | 0.02 | -0.01 | 1/23/2026 | 1/29/2026 2:59:12 PM EST |
| 36.00 | 0.10 | 0.75 | 0.43 | 0.47 | -0.08 | -14.55% | 0.01 | 2 | 5 | 0.45 | -0.09 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 2:59:12 PM EST |
| 37.00 | 0.45 | 1.15 | 0.80 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.12 | 0.03 | -0.01 | 1/21/2026 | 1/29/2026 2:59:12 PM EST |
| 38.00 | 0.35 | 0.85 | 0.60 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.42 | -0.16 | 0.03 | -0.02 | 1/21/2026 | 1/29/2026 2:59:12 PM EST |
| 39.00 | 0.80 | 1.00 | 0.90 | 0.85 | -1.10 | -56.41% | 0.02 | 9 | 12 | 0.43 | -0.20 | 0.04 | -0.02 | 1/29/2026 | 1/29/2026 2:59:12 PM EST |
| 40.00 | 1.05 | 1.25 | 1.15 | 1.10 | -1.00 | -47.62% | 0.03 | 9 | 32 | 0.42 | -0.24 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 2:59:12 PM EST |
| 41.00 | 1.35 | 1.60 | 1.48 | 1.40 | -1.50 | -51.73% | 0.04 | 7 | 9 | 0.41 | -0.30 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 2:59:12 PM EST |
| 42.00 | 1.60 | 2.00 | 1.80 | 1.70 | -0.30 | -15.00% | 0.04 | 4 | 2 | 0.41 | -0.35 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 2:59:12 PM EST |
| 43.00 | 2.15 | 2.40 | 2.28 | 2.30 | % | 0.05 | 1 | 0 | 0.40 | -0.41 | 0.06 | -0.03 | 1/29/2026 | 1/29/2026 2:59:12 PM EST | |
| 44.00 | 2.55 | 2.95 | 2.75 | 2.65 | % | 0.06 | 6 | 0 | 0.40 | -0.47 | 0.06 | -0.03 | 1/29/2026 | 1/29/2026 2:59:12 PM EST | |
| 45.00 | 3.10 | 3.60 | 3.35 | 3.10 | % | 0.07 | 26 | 0 | 0.40 | -0.53 | 0.06 | -0.03 | 1/29/2026 | 1/29/2026 2:59:12 PM EST | |
| 46.00 | 3.70 | 4.20 | 3.95 | % | 0.09 | 0 | 0 | 0.43 | -0.59 | 0.06 | -0.03 | 1/29/2026 2:59:12 PM EST | |||
| 47.00 | 4.40 | 4.90 | 4.65 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | -0.64 | 0.06 | -0.02 | 1/27/2026 | 1/29/2026 2:59:12 PM EST |
| 48.00 | 5.10 | 5.60 | 5.35 | 5.00 | % | 0.11 | 5 | 0 | 0.40 | -0.70 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 2:59:12 PM EST | |
| 49.00 | 5.40 | 6.80 | 6.10 | % | 0.12 | 0 | 0 | 0.43 | -0.74 | 0.05 | -0.02 | 1/29/2026 2:59:12 PM EST | |||
| 50.00 | 6.10 | 7.90 | 7.00 | % | 0.14 | 0 | 0 | 0.44 | -0.78 | 0.05 | -0.02 | 1/29/2026 2:59:12 PM EST |