Options Chain for OVINTIV INC COM (OVV) - $42.22 as of 3/28/2025 8:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.20 | 19.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 12.00 | 14.60 | % | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 33.00 | 9.00 | 11.70 | 9.60 | % | 1 | 0 | 0.54 | 0.94 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 34.00 | 8.10 | 10.80 | % | 0 | 0 | 0.56 | 0.92 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 7.40 | 9.90 | % | 0 | 0 | 0.77 | 0.89 | 0.03 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 36.00 | 5.00 | 7.00 | % | 0 | 0 | 0.24 | 0.86 | 0.03 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 37.00 | 6.00 | 6.20 | % | 0 | 0 | 0.44 | 0.83 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 4.90 | 6.60 | % | 0 | 0 | 0.54 | 0.79 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 4.40 | 4.60 | % | 0 | 0 | 0.41 | 0.74 | 0.05 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 3.70 | 3.90 | % | 0 | 0 | 0.40 | 0.68 | 0.06 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 41.00 | 3.10 | 3.20 | 4.80 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.62 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 42.00 | 1.90 | 2.65 | 2.50 | -0.70 | -21.88% | 5 | 40 | 0.33 | 0.55 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 43.00 | 1.60 | 2.10 | 2.00 | -1.21 | -37.70% | 4 | 13 | 0.34 | 0.49 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 44.00 | 1.20 | 1.70 | 2.60 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.42 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.70 | 1.35 | 1.20 | -1.15 | -48.94% | 110 | 5 | 0.32 | 0.35 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 46.00 | 0.35 | 1.05 | 0.95 | -0.95 | -50.00% | 10 | 26 | 0.31 | 0.29 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 47.00 | 0.35 | 0.85 | 0.75 | -0.60 | -44.45% | 4 | 30 | 0.33 | 0.23 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 48.00 | 0.45 | 0.60 | 0.65 | -0.50 | -43.48% | 3 | 107 | 0.35 | 0.19 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 49.00 | 0.35 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 273 | 0.36 | 0.15 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.35 | 0.68 | 0.00 | 0.00% | 0 | 109 | 0.32 | 0.12 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.05 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 0.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 33.00 | 0.15 | 0.25 | % | 0 | 0 | 0.46 | -0.06 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 34.00 | 0.20 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.08 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.30 | 0.40 | % | 0 | 0 | 0.44 | -0.11 | 0.03 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 36.00 | 0.40 | 1.25 | 0.45 | % | 5 | 0 | 0.54 | -0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 37.00 | 0.55 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.17 | 0.04 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.05 | 2.65 | % | 0 | 0 | 0.53 | -0.21 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 1.00 | 1.70 | 0.54 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.26 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 1.25 | 1.35 | 1.31 | +0.61 | +87.15% | 1 | 10 | 0.38 | -0.32 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 1.60 | 2.65 | 1.63 | -0.19 | -10.44% | 1 | 1 | 0.46 | -0.38 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 42.00 | 2.05 | 2.60 | 1.95 | +0.50 | +34.49% | 3 | 8 | 0.41 | -0.45 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 43.00 | 2.55 | 2.65 | 2.65 | +0.65 | +32.50% | 4 | 5 | 0.37 | -0.51 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 44.00 | 3.10 | 3.60 | 2.90 | +0.40 | +16.00% | 10 | 33 | 0.39 | -0.58 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 3.70 | 4.00 | 3.50 | +0.95 | +37.26% | 1 | 1 | 0.37 | -0.65 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 46.00 | 4.40 | 4.80 | % | 0 | 0 | 0.38 | -0.71 | 0.06 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 47.00 | 5.20 | 6.80 | % | 0 | 0 | 0.50 | -0.77 | 0.06 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 48.00 | 6.00 | 6.80 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.81 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 49.00 | 6.80 | 8.30 | % | 0 | 0 | 0.50 | -0.85 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 7.10 | 9.50 | % | 0 | 0 | 0.45 | -0.88 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 12.00 | 14.40 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 17.10 | 18.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |