Options Chain for OVINTIV INC COM (OVV) - $34.42 as of 5/5/2025 8:53:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.60 | 16.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 9.80 | 12.30 | % | 0 | 0 | 1.43 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 8.80 | 11.30 | 8.50 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.94 | 0.02 | -0.01 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 8.30 | 10.20 | % | 0 | 0 | 1.14 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 7.00 | 9.00 | % | 0 | 0 | 1.07 | 0.90 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 6.10 | 7.90 | % | 0 | 0 | 0.92 | 0.87 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 5.30 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.83 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 4.50 | 6.00 | % | 0 | 0 | 0.52 | 0.79 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 4.30 | 4.70 | % | 0 | 0 | 0.53 | 0.74 | 0.05 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 3.50 | 4.00 | % | 0 | 0 | 0.51 | 0.68 | 0.06 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 2.70 | 3.30 | 2.60 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.62 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 2.30 | 2.75 | 2.65 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.56 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 1.75 | 2.25 | 2.05 | -0.45 | -18.00% | 1 | 209 | 0.47 | 0.49 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 1.35 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.42 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 1.00 | 1.40 | 1.14 | -0.36 | -24.00% | 1 | 45 | 0.45 | 0.35 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 0.70 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.29 | 0.06 | -0.02 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 0.50 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.23 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.15 | 0.65 | 0.50 | 0.00 | 0.00% | 2 | 255 | 0.45 | 0.18 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 0.25 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.14 | 0.04 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 0.15 | 0.60 | % | 0 | 0 | 0.46 | 0.10 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.04 | 0.02 | -0.01 | 4/22/2025 | 5/5/2025 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 | 0.45 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.80 | % | 0 | 0 | 1.02 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.05 | 0.80 | 0.25 | % | 2 | 0 | 0.75 | -0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 26.00 | 0.05 | 0.75 | % | 0 | 0 | 0.61 | -0.07 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 0.05 | 0.75 | 0.40 | % | 3 | 0 | 0.55 | -0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 28.00 | 0.40 | 0.80 | 0.43 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.13 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 29.00 | 0.25 | 0.85 | % | 0 | 0 | 0.51 | -0.17 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.65 | 1.10 | 0.75 | % | 1 | 0 | 0.54 | -0.21 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 31.00 | 0.90 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.26 | 0.05 | -0.02 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 1.15 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.32 | 0.06 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 33.00 | 1.50 | 2.00 | 1.45 | +0.10 | +7.41% | 10 | 5 | 0.50 | -0.38 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 1.90 | 2.40 | 1.80 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.44 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 2.30 | 2.90 | 2.15 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.51 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 2.60 | 3.90 | 2.85 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.58 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 3.60 | 4.20 | 4.07 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.65 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 3.60 | 4.90 | % | 0 | 0 | 0.47 | -0.71 | 0.06 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 39.00 | 4.60 | 5.90 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.77 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 5.30 | 7.00 | 6.60 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.82 | 0.05 | -0.02 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 6.20 | 8.00 | % | 0 | 0 | 0.71 | -0.86 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 42.00 | 7.00 | 9.00 | % | 0 | 0 | 0.79 | -0.90 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 9.90 | 12.40 | % | 0 | 0 | 1.02 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST |