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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.80 | 25.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 17.80 | 20.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 13.10 | 15.20 | 14.81 | 0.00 | 0.00% | 0 | 30 | 1.14 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 8.10 | 10.40 | 4.90 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.90 | 0.02 | -0.01 | 12/23/2024 | 2/21/2025 3:59:55 PM EST |
| 36.00 | 7.10 | 9.80 | % | 0 | 0 | 0.86 | 0.88 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 37.00 | 6.60 | 8.90 | 5.10 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.85 | 0.03 | -0.01 | 12/31/2024 | 2/21/2025 3:59:55 PM EST |
| 38.00 | 5.80 | 8.10 | 4.90 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.81 | 0.04 | -0.02 | 1/7/2025 | 2/21/2025 3:59:55 PM EST |
| 39.00 | 4.90 | 5.50 | 6.00 | 0.00 | 0.00% | 0 | 264 | 0.40 | 0.77 | 0.04 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 3.50 | 4.60 | 6.40 | 0.00 | 0.00% | 0 | 130 | 0.40 | 0.72 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 41.00 | 3.70 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 135 | 0.39 | 0.67 | 0.06 | -0.02 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 42.00 | 2.30 | 3.30 | 3.06 | -0.84 | -21.54% | 5 | 783 | 0.30 | 0.61 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 43.00 | 2.50 | 2.65 | 2.35 | 0.00 | 0.00% | 0 | 470 | 0.37 | 0.54 | 0.06 | -0.02 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 44.00 | 2.00 | 2.15 | 2.09 | -0.16 | -7.12% | 8 | 915 | 0.36 | 0.48 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 1.60 | 1.75 | 1.75 | -1.19 | -40.48% | 17 | 556 | 0.36 | 0.41 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 46.00 | 1.25 | 1.40 | 2.10 | 0.00 | 0.00% | 0 | 383 | 0.36 | 0.35 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 47.00 | 0.95 | 1.10 | 1.25 | +0.23 | +22.55% | 30 | 791 | 0.35 | 0.29 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 48.00 | 0.75 | 0.85 | 1.00 | -0.60 | -37.50% | 10 | 518 | 0.35 | 0.24 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 49.00 | 0.55 | 0.70 | 1.25 | 0.00 | 0.00% | 0 | 618 | 0.35 | 0.20 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 0.40 | 0.55 | 0.56 | -0.44 | -44.00% | 2 | 2,123 | 0.35 | 0.16 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1,505 | 0.47 | 0.05 | 0.02 | -0.01 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.01 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.30 | 0.38 | +0.18 | +90.00% | 1 | 103 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 0.25 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 309 | 0.43 | -0.10 | 0.02 | -0.01 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 36.00 | 0.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0 | 290 | 0.47 | -0.12 | 0.03 | -0.01 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 37.00 | 0.35 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 559 | 0.40 | -0.15 | 0.03 | -0.01 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 38.00 | 0.45 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 217 | 0.38 | -0.19 | 0.04 | -0.02 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 39.00 | 0.70 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 472 | 0.38 | -0.23 | 0.04 | -0.02 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 1.10 | 1.20 | 0.72 | 0.00 | 0.00% | 0 | 729 | 0.38 | -0.28 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 41.00 | 1.40 | 1.50 | 1.25 | +0.20 | +19.05% | 9 | 701 | 0.37 | -0.33 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 42.00 | 1.75 | 2.65 | 1.70 | +0.60 | +54.55% | 22 | 740 | 0.44 | -0.39 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 43.00 | 2.20 | 2.35 | 2.00 | -0.55 | -21.57% | 13 | 1,087 | 0.36 | -0.46 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 44.00 | 2.65 | 2.95 | 1.77 | 0.00 | 0.00% | 0 | 295 | 0.36 | -0.52 | 0.07 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 3.10 | 3.50 | 3.20 | +0.95 | +42.23% | 21 | 186 | 0.34 | -0.59 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 46.00 | 3.90 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 184 | 0.36 | -0.65 | 0.06 | -0.02 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 47.00 | 4.60 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 299 | 0.35 | -0.71 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 48.00 | 5.10 | 5.70 | 4.30 | 0.00 | 0.00% | 0 | 176 | 0.33 | -0.76 | 0.05 | -0.02 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 49.00 | 5.80 | 6.60 | 6.78 | 0.00 | 0.00% | 0 | 172 | 0.33 | -0.80 | 0.05 | -0.02 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 6.70 | 7.40 | 5.55 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.84 | 0.04 | -0.01 | 1/16/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 11.30 | 13.60 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.95 | 0.02 | -0.01 | 11/21/2024 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 16.00 | 18.40 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 21.00 | 22.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |