Options Chain for OVINTIV INC COM (OVV) - $43.31 as of 2/21/2025 9:06:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.90 | 20.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 12.90 | 15.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 8.00 | 10.50 | % | 0 | 0 | 1.23 | 0.98 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 37.00 | 6.10 | 8.70 | 7.92 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.90 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 38.00 | 5.40 | 7.90 | 6.12 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.87 | 0.04 | -0.02 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 39.00 | 4.70 | 5.10 | 6.40 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.82 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 3.80 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 101 | 0.48 | 0.76 | 0.06 | -0.02 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 41.00 | 3.20 | 3.40 | % | 0 | 0 | 0.44 | 0.70 | 0.07 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 42.00 | 2.55 | 2.75 | 3.40 | -0.35 | -9.34% | 1 | 43 | 0.43 | 0.62 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 43.00 | 1.95 | 2.10 | 2.10 | -1.00 | -32.26% | 10 | 53 | 0.41 | 0.54 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 44.00 | 1.40 | 1.60 | 1.98 | -0.62 | -23.85% | 3 | 126 | 0.36 | 0.45 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 0.55 | 1.20 | 1.42 | -0.56 | -28.29% | 13 | 111 | 0.40 | 0.37 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 46.00 | 0.75 | 0.90 | 1.05 | -0.52 | -33.13% | 8 | 64 | 0.39 | 0.30 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 47.00 | 0.55 | 0.65 | 0.65 | -0.40 | -38.10% | 4 | 872 | 0.39 | 0.23 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 48.00 | 0.35 | 0.50 | 0.60 | -0.30 | -33.34% | 126 | 262 | 0.39 | 0.18 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 49.00 | 0.25 | 0.40 | 0.30 | -0.35 | -53.85% | 857 | 142 | 0.40 | 0.13 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 0.15 | 0.35 | 0.30 | -0.08 | -21.06% | 1,004 | 1,683 | 0.41 | 0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.95 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 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 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.95 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.00 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.20 | -0.02 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 37.00 | 0.25 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.10 | 0.03 | -0.01 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 38.00 | 0.35 | 0.45 | 0.39 | +0.08 | +25.81% | 10 | 21 | 0.45 | -0.13 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 39.00 | 0.45 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 1,066 | 0.43 | -0.18 | 0.05 | -0.02 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 0.65 | 0.80 | 0.71 | +0.31 | +77.50% | 2 | 19 | 0.42 | -0.24 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 41.00 | 0.95 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.30 | 0.07 | -0.03 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 42.00 | 1.30 | 1.50 | 1.15 | -0.45 | -28.13% | 26 | 287 | 0.45 | -0.38 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 43.00 | 1.70 | 1.85 | 1.85 | +0.83 | +81.38% | 303 | 422 | 0.39 | -0.46 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 44.00 | 2.25 | 2.45 | 2.10 | +0.80 | +61.54% | 12 | 98 | 0.43 | -0.55 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 2.85 | 3.00 | 2.89 | +0.84 | +40.98% | 5 | 110 | 0.39 | -0.63 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 46.00 | 3.50 | 3.80 | 2.25 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.70 | 0.08 | -0.03 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 47.00 | 4.30 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 43 | 0.39 | -0.77 | 0.07 | -0.03 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 48.00 | 4.70 | 6.10 | % | 0 | 0 | 0.40 | -0.82 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 49.00 | 5.60 | 6.40 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.87 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 6.30 | 8.40 | % | 0 | 0 | 0.85 | -0.91 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 11.10 | 13.80 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 16.10 | 17.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 21.10 | 23.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |