Options Chain for OVINTIV INC COM (OVV) - $56.39 as of 5/27/2026 6:46:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 34.50 | 37.20 | 35.85 | % | 1.79 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 25.00 | 29.50 | 32.20 | 30.85 | % | 1.23 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 30.00 | 24.50 | 27.20 | 25.85 | 29.71 | 0.00 | 0.00% | 0.86 | 0 | 22 | 1.53 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/27/2026 3:59:49 PM EST |
| 31.00 | 23.50 | 26.20 | 24.85 | % | 0.80 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 32.00 | 22.50 | 25.20 | 23.85 | % | 0.75 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 33.00 | 21.50 | 24.20 | 22.85 | % | 0.69 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 34.00 | 20.50 | 23.20 | 21.85 | % | 0.64 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 35.00 | 19.50 | 22.30 | 20.90 | % | 0.60 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 36.00 | 18.50 | 21.30 | 19.90 | % | 0.55 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 37.00 | 17.50 | 20.30 | 18.90 | % | 0.51 | 0 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 38.00 | 16.70 | 19.20 | 17.95 | % | 0.47 | 0 | 4 | 1.08 | 0.99 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 39.00 | 16.00 | 17.80 | 16.90 | % | 0.43 | 0 | 3 | 0.91 | 0.98 | 0.01 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 40.00 | 15.00 | 16.70 | 15.85 | % | 0.40 | 0 | 37 | 0.83 | 0.98 | 0.01 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 41.00 | 14.10 | 15.90 | 15.00 | 17.13 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.83 | 0.97 | 0.01 | -0.01 | 5/13/2026 | 5/27/2026 3:59:49 PM EST |
| 42.00 | 13.20 | 14.70 | 13.95 | 14.35 | 0.00 | 0.00% | 0.33 | 0 | 54 | 0.74 | 0.95 | 0.01 | -0.01 | 4/22/2026 | 5/27/2026 3:59:49 PM EST |
| 43.00 | 12.30 | 13.90 | 13.10 | % | 0.30 | 0 | 2 | 0.74 | 0.93 | 0.01 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 44.00 | 11.40 | 12.90 | 12.15 | 13.55 | 0.00 | 0.00% | 0.28 | 0 | 66 | 0.70 | 0.92 | 0.02 | -0.01 | 4/8/2026 | 5/27/2026 3:59:49 PM EST |
| 45.00 | 10.50 | 12.10 | 11.30 | 17.20 | 0.00 | 0.00% | 0.25 | 0 | 94 | 0.69 | 0.91 | 0.02 | -0.01 | 5/4/2026 | 5/27/2026 3:59:49 PM EST |
| 46.00 | 9.70 | 11.20 | 10.45 | 8.15 | 0.00 | 0.00% | 0.23 | 0 | 81 | 0.44 | 0.89 | 0.02 | -0.02 | 4/17/2026 | 5/27/2026 3:59:49 PM EST |
| 47.00 | 8.80 | 10.30 | 9.55 | 10.36 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.45 | 0.87 | 0.02 | -0.02 | 4/24/2026 | 5/27/2026 3:59:49 PM EST |
| 50.00 | 6.40 | 7.50 | 6.95 | 6.80 | -1.30 | -16.05% | 0.14 | 2 | 433 | 0.42 | 0.78 | 0.03 | -0.02 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 55.00 | 3.40 | 3.60 | 3.50 | 3.90 | -0.20 | -4.88% | 0.06 | 59 | 630 | 0.37 | 0.57 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 60.00 | 1.50 | 1.80 | 1.65 | 1.82 | -0.31 | -14.56% | 0.03 | 4 | 585 | 0.38 | 0.33 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 65.00 | 0.50 | 0.80 | 0.65 | 0.75 | -0.40 | -34.79% | 0.01 | 7 | 1,604 | 0.38 | 0.18 | 0.03 | -0.02 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 70.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.41 | 0.09 | 0.02 | -0.01 | 5/26/2026 | 5/27/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.60 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/27/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.01 | 0.00 | 0.00 | 5/12/2026 | 5/27/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/27/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/27/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.93 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | -0.01 | 0.00 | 0.00 | 5/8/2026 | 5/27/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.23 | +0.03 | +15.00% | 0.01 | 2 | 5 | 0.67 | -0.02 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.68 | -0.02 | 0.01 | 0.00 | 5/26/2026 | 5/27/2026 3:59:49 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.24 | +0.05 | +26.32% | 0.01 | 2 | 5 | 0.63 | -0.03 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 42.00 | 0.05 | 0.45 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | -0.05 | 0.01 | -0.01 | 5/21/2026 | 5/27/2026 3:59:49 PM EST |
| 43.00 | 0.10 | 0.40 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.45 | -0.07 | 0.01 | -0.01 | 5/21/2026 | 5/27/2026 3:59:49 PM EST |
| 44.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | -0.08 | 0.02 | -0.01 | 5/19/2026 | 5/27/2026 3:59:49 PM EST |
| 45.00 | 0.25 | 0.55 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.45 | -0.09 | 0.02 | -0.01 | 5/15/2026 | 5/27/2026 3:59:49 PM EST |
| 46.00 | 0.30 | 0.65 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.11 | 0.02 | -0.02 | 4/22/2026 | 5/27/2026 3:59:49 PM EST |
| 47.00 | 0.55 | 0.80 | 0.68 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.45 | -0.13 | 0.02 | -0.02 | 4/13/2026 | 5/27/2026 3:59:49 PM EST |
| 50.00 | 1.00 | 1.25 | 1.13 | 1.05 | -0.05 | -4.55% | 0.02 | 1 | 134 | 0.41 | -0.22 | 0.03 | -0.02 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 55.00 | 2.70 | 2.90 | 2.80 | 2.75 | +0.50 | +22.23% | 0.05 | 78 | 489 | 0.39 | -0.43 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 60.00 | 5.60 | 6.00 | 5.80 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 225 | 0.39 | -0.67 | 0.05 | -0.03 | 5/26/2026 | 5/27/2026 3:59:49 PM EST |
| 65.00 | 9.30 | 10.70 | 10.00 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.54 | -0.82 | 0.03 | -0.02 | 3/26/2026 | 5/27/2026 3:59:49 PM EST |
| 70.00 | 13.90 | 15.40 | 14.65 | % | 0.21 | 0 | 0 | 0.63 | -0.91 | 0.02 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 75.00 | 18.70 | 20.50 | 19.60 | % | 0.26 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 80.00 | 22.80 | 26.00 | 24.40 | % | 0.30 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 85.00 | 27.80 | 30.80 | 29.30 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST |