Options Chain for OVINTIV INC COM (OVV) - $41.95 as of 2/4/2025 3:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.10 | 20.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 30.00 | 13.20 | 15.90 | % | 0 | 0 | 1.27 | 0.98 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 35.00 | 8.30 | 11.00 | % | 0 | 0 | 0.63 | 0.92 | 0.02 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 37.00 | 6.50 | 9.30 | 9.05 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.86 | 0.03 | -0.02 | 1/17/2025 | 2/4/2025 3:59:49 PM EST |
| 38.00 | 6.10 | 8.00 | 6.12 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.83 | 0.04 | -0.02 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 39.00 | 5.00 | 7.10 | % | 0 | 0 | 0.56 | 0.79 | 0.04 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 40.00 | 4.50 | 4.90 | 4.20 | +0.40 | +10.53% | 100 | 102 | 0.44 | 0.75 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 41.00 | 3.80 | 4.20 | % | 0 | 0 | 0.41 | 0.70 | 0.06 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 42.00 | 3.20 | 3.70 | 2.35 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.64 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 43.00 | 2.60 | 2.75 | 1.85 | -0.15 | -7.50% | 1 | 38 | 0.38 | 0.57 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 44.00 | 2.05 | 4.70 | 1.30 | 0.00 | 0.00% | 0 | 89 | 0.60 | 0.50 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 2.75 | 1.27 | +0.22 | +20.96% | 1 | 74 | 0.32 | 0.43 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 46.00 | 1.25 | 1.40 | 1.35 | +0.58 | +75.33% | 1 | 56 | 0.37 | 0.37 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 47.00 | 0.70 | 2.10 | 0.74 | +0.19 | +34.55% | 1 | 756 | 0.34 | 0.31 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 48.00 | 0.70 | 1.30 | 0.80 | +0.40 | +100.00% | 3 | 241 | 0.41 | 0.26 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 49.00 | 0.45 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 68 | 0.37 | 0.21 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 50.00 | 0.05 | 1.55 | 0.43 | +0.28 | +186.67% | 116 | 172 | 0.36 | 0.18 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.95 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | -0.02 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.45 | % | 0 | 0 | 0.57 | -0.08 | 0.02 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 37.00 | 0.10 | 0.90 | 0.34 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.14 | 0.03 | -0.02 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 38.00 | 0.25 | 0.70 | 0.78 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.17 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 39.00 | 0.35 | 0.80 | 1.03 | 0.00 | 0.00% | 0 | 1,065 | 0.38 | -0.21 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 40.00 | 0.75 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.25 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 41.00 | 0.85 | 1.30 | 1.85 | % | 1 | 0 | 0.37 | -0.30 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST | |
| 42.00 | 1.35 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 29 | 0.37 | -0.36 | 0.07 | -0.02 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 43.00 | 0.20 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 106 | 0.48 | -0.43 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 44.00 | 2.35 | 4.10 | 2.47 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.50 | 0.07 | -0.02 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 45.00 | 2.90 | 3.10 | 3.90 | 0.00 | 0.00% | 0 | 76 | 0.37 | -0.57 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 46.00 | 3.50 | 3.90 | 2.35 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.63 | 0.07 | -0.02 | 1/23/2025 | 2/4/2025 3:59:49 PM EST |
| 47.00 | 4.20 | 4.50 | 4.40 | 0.00 | 0.00% | 1 | 31 | 0.37 | -0.69 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 48.00 | 5.00 | 5.30 | % | 0 | 0 | 0.38 | -0.74 | 0.06 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 49.00 | 5.60 | 8.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.79 | 0.05 | -0.02 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 50.00 | 6.00 | 7.30 | % | 0 | 0 | 0.34 | -0.82 | 0.04 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 55.00 | 10.60 | 13.40 | % | 0 | 0 | 0.92 | -0.95 | 0.02 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 60.00 | 15.60 | 18.30 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 65.00 | 20.60 | 23.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |