Options Chain for CENOVUS ENERGY INC COM (CVE) - $13.63 as of 5/27/2025 2:56:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.10 | 8.60 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.00 | 6.10 | 7.60 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 8.00 | 5.40 | 5.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 9.00 | 4.50 | 4.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.00 | 3.50 | 3.70 | 3.78 | +0.18 | +5.00% | 1 | 300 | 0.84 | 0.98 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 11.00 | 2.60 | 2.75 | 2.35 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.91 | 0.08 | 0.00 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 12.00 | 1.75 | 1.85 | 1.85 | +0.06 | +3.36% | 23 | 6 | 0.42 | 0.79 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 13.00 | 1.05 | 1.15 | 1.05 | -0.13 | -11.02% | 151 | 292 | 0.40 | 0.62 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 14.00 | 0.55 | 0.60 | 0.60 | -0.05 | -7.70% | 2,295 | 16,412 | 0.39 | 0.42 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 15.00 | 0.25 | 0.30 | 0.25 | -0.07 | -21.88% | 234 | 339 | 0.39 | 0.25 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 16.00 | 0.10 | 0.15 | 0.14 | +0.01 | +7.70% | 513 | 112 | 0.39 | 0.14 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 17.00 | 0.00 | 0.10 | 0.06 | -0.01 | -14.29% | 13 | 385 | 0.45 | 0.07 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | -0.06 | -54.55% | 1 | 5 | 0.46 | 0.03 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.10 | 0.02 | % | 1 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 7.00 | 0.00 | 0.20 | 0.18 | % | 1 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.58 | -0.02 | 0.04 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 11.00 | 0.10 | 0.15 | % | 0 | 0 | 0.46 | -0.09 | 0.08 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 12.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 122 | 0.42 | -0.21 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 13.00 | 0.55 | 0.60 | 0.55 | -0.08 | -12.70% | 150 | 21 | 0.40 | -0.38 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 14.00 | 1.00 | 1.10 | 1.00 | -0.03 | -2.92% | 100 | 5 | 0.39 | -0.58 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 15.00 | 1.70 | 1.80 | 1.75 | -0.05 | -2.78% | 100 | 31 | 0.39 | -0.75 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 16.00 | 2.55 | 2.65 | 2.88 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.86 | 0.11 | 0.00 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 17.00 | 3.50 | 3.70 | % | 0 | 0 | 0.53 | -0.93 | 0.06 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 18.00 | 4.40 | 4.70 | % | 0 | 0 | 0.62 | -0.97 | 0.04 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 19.00 | 5.40 | 5.60 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 20.00 | 6.40 | 6.60 | % | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 21.00 | 7.40 | 7.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 22.00 | 8.40 | 8.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |