Options Chain for CENOVUS ENERGY INC COM (CVE) - $14.98 as of 2/4/2025 9:05:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.90 | 6.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 10.00 | 4.90 | 5.10 | 5.00 | +0.38 | +8.23% | 1 | 299 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 11.00 | 4.00 | 5.20 | % | 0 | 0 | 1.55 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 12.00 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 63 | 0.69 | 0.95 | 0.05 | 0.00 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 13.00 | 2.10 | 2.25 | 2.00 | +0.70 | +53.85% | 77 | 326 | 0.71 | 0.87 | 0.10 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 14.00 | 1.30 | 1.40 | 1.35 | +0.60 | +80.00% | 123 | 1,634 | 0.36 | 0.73 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 15.00 | 0.70 | 0.80 | 0.73 | +0.33 | +82.50% | 293 | 26,334 | 0.35 | 0.53 | 0.21 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 16.00 | 0.30 | 0.35 | 0.32 | +0.12 | +60.00% | 780 | 1,732 | 0.33 | 0.32 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | +0.04 | +44.45% | 38 | 1,535 | 0.32 | 0.15 | 0.14 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 12 | 1,559 | 0.39 | 0.06 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,846 | 0.41 | 0.02 | 0.03 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,112 | 0.48 | 0.01 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 10,491 | 0.62 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 532 | 1.20 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 50 | 1.28 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 2/4/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 2/4/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.23 | -0.01 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 528 | 0.48 | -0.05 | 0.05 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 13.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1,427 | 0.39 | -0.13 | 0.10 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 14.00 | 0.30 | 0.40 | 0.38 | -0.23 | -37.71% | 80 | 13,529 | 0.37 | -0.27 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | -0.42 | -35.90% | 7 | 1,434 | 0.36 | -0.47 | 0.21 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 16.00 | 1.30 | 1.45 | 1.40 | -0.53 | -27.47% | 1 | 931 | 0.37 | -0.68 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 17.00 | 2.10 | 2.25 | 2.90 | 0.00 | 0.00% | 0 | 523 | 0.70 | -0.85 | 0.14 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 18.00 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 151 | 0.56 | -0.94 | 0.07 | 0.00 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 19.00 | 3.90 | 4.20 | 4.59 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.98 | 0.03 | 0.00 | 12/20/2024 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 4.80 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.99 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 21.00 | 5.90 | 6.20 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 3:59:58 PM EST |
| 22.00 | 6.80 | 7.20 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 3:59:58 PM EST |
| 23.00 | 7.80 | 8.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 24.00 | 8.90 | 9.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 9.80 | 10.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 26.00 | 10.80 | 11.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 27.00 | 11.90 | 12.30 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 28.00 | 12.90 | 13.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 29.00 | 13.90 | 14.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 14.80 | 15.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 35.00 | 19.90 | 20.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |