Options Chain for CENOVUS ENERGY INC COM (CVE) - $12.04 as of 5/5/2025 2:52:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.00 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 2.00 | 9.10 | 10.60 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 3.00 | 8.10 | 9.60 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 4.00 | 7.10 | 8.60 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 6.60 | 7.10 | 7.00 | 0.00 | 0.00% | 0 | 8 | 2.32 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 6.00 | 5.60 | 5.90 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 7.00 | 4.50 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 3.60 | 3.90 | 4.05 | 0.00 | 0.00% | 0 | 13 | 0.99 | 0.98 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 2.70 | 2.85 | 3.25 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.92 | 0.07 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 1.85 | 1.95 | 2.20 | 0.00 | 0.00% | 0 | 518 | 0.54 | 0.82 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 1.10 | 1.20 | 1.19 | -0.23 | -16.20% | 4 | 17 | 0.49 | 0.66 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 0.55 | 0.60 | 0.60 | -0.15 | -20.00% | 92 | 2,532 | 0.44 | 0.46 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 0.20 | 0.30 | 0.28 | -0.06 | -17.65% | 2 | 1,278 | 0.42 | 0.26 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 0.05 | 0.15 | 0.15 | +0.01 | +7.15% | 1,068 | 1,848 | 0.45 | 0.13 | 0.12 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.16 | +0.09 | +128.58% | 4 | 8,060 | 0.52 | 0.06 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13,683 | 0.53 | 0.02 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 1,619 | 0.61 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,037 | 0.68 | 0.00 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 664 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10,967 | 0.81 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 196 | 1.20 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 816 | 0.92 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 5/5/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 186 | 1.06 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 11 | 2.04 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 9 | 2.15 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 5/5/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 60 | 0.77 | -0.02 | 0.03 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 0.05 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 13,311 | 0.57 | -0.08 | 0.07 | 0.00 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 0.20 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 389 | 0.52 | -0.18 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 0.45 | 0.50 | 0.46 | +0.09 | +24.33% | 25 | 2,466 | 0.48 | -0.34 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 0.90 | 1.00 | 0.80 | +0.03 | +3.90% | 35 | 2,340 | 0.47 | -0.54 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 1.55 | 1.70 | 1.23 | 0.00 | 0.00% | 0 | 1,951 | 0.48 | -0.74 | 0.18 | -0.01 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 2.40 | 2.55 | 2.43 | 0.00 | 0.00% | 0 | 1,250 | 0.47 | -0.87 | 0.12 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 3.30 | 3.50 | 3.30 | +0.13 | +4.11% | 20 | 1,623 | 0.64 | -0.94 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 4.20 | 4.50 | 4.65 | 0.00 | 0.00% | 0 | 503 | 0.75 | -0.98 | 0.03 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 17.00 | 5.20 | 5.50 | 4.96 | 0.00 | 0.00% | 0 | 8,026 | 0.85 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 18.00 | 6.10 | 6.50 | 4.42 | 0.00 | 0.00% | 0 | 67 | 0.95 | -1.00 | 0.01 | 0.00 | 3/17/2025 | 5/5/2025 4:00:01 PM EST |
| 19.00 | 7.30 | 7.60 | 5.26 | 0.00 | 0.00% | 0 | 5 | 1.14 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 8.20 | 8.60 | 7.90 | 0.00 | 0.00% | 0 | 2,806 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 21.00 | 9.10 | 9.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 22.00 | 10.30 | 10.50 | 6.87 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 11.10 | 11.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 24.00 | 12.10 | 12.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 13.00 | 13.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 27.00 | 15.20 | 15.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 18.10 | 18.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 32.00 | 20.10 | 20.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 23.10 | 23.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |