Options Chain for OVINTIV INC COM (OVV) - $35.86 as of 5/27/2025 3:25:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 20.00 | 21.60 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 17.00 | 18.80 | 20.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 18.00 | 17.60 | 19.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 19.00 | 16.90 | 18.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 20.00 | 15.60 | 17.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 21.00 | 14.80 | 16.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 22.00 | 13.80 | 15.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 23.00 | 12.80 | 14.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 24.00 | 11.70 | 13.60 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 25.00 | 10.70 | 12.00 | 16.33 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.96 | 0.01 | -0.01 | 3/3/2025 | 5/27/2025 2:59:08 PM EST |
| 26.00 | 10.10 | 11.30 | % | 0 | 0 | 0.95 | 0.95 | 0.01 | -0.01 | 5/27/2025 2:59:08 PM EST | |||
| 27.00 | 9.10 | 10.10 | 6.94 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.93 | 0.02 | -0.01 | 4/21/2025 | 5/27/2025 2:59:08 PM EST |
| 28.00 | 8.40 | 8.90 | % | 0 | 0 | 0.57 | 0.91 | 0.02 | -0.01 | 5/27/2025 2:59:08 PM EST | |||
| 29.00 | 7.50 | 7.80 | % | 0 | 0 | 0.53 | 0.89 | 0.03 | -0.01 | 5/27/2025 2:59:08 PM EST | |||
| 30.00 | 6.70 | 6.90 | 5.40 | 0.00 | 0.00% | 0 | 25 | 0.49 | 0.86 | 0.03 | -0.01 | 5/1/2025 | 5/27/2025 2:59:08 PM EST |
| 31.00 | 5.80 | 6.00 | 5.28 | -0.89 | -14.43% | 2 | 5 | 0.46 | 0.83 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:59:08 PM EST |
| 32.00 | 5.00 | 5.20 | 5.79 | 0.00 | 0.00% | 0 | 100 | 0.45 | 0.79 | 0.05 | -0.02 | 5/16/2025 | 5/27/2025 2:59:08 PM EST |
| 33.00 | 4.20 | 4.40 | 4.91 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.74 | 0.05 | -0.02 | 5/20/2025 | 5/27/2025 2:59:08 PM EST |
| 34.00 | 3.50 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 61 | 0.42 | 0.68 | 0.06 | -0.02 | 5/8/2025 | 5/27/2025 2:59:08 PM EST |
| 35.00 | 2.90 | 3.10 | 4.75 | 0.00 | 0.00% | 0 | 234 | 0.41 | 0.62 | 0.07 | -0.02 | 5/13/2025 | 5/27/2025 2:59:08 PM EST |
| 36.00 | 2.30 | 2.45 | 2.30 | +0.05 | +2.23% | 1 | 401 | 0.41 | 0.54 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:08 PM EST |
| 37.00 | 1.80 | 1.95 | 2.45 | 0.00 | 0.00% | 0 | 79 | 0.40 | 0.47 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 2:59:08 PM EST |
| 38.00 | 1.25 | 2.10 | 1.40 | 0.00 | 0.00% | 0 | 193 | 0.42 | 0.40 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:59:08 PM EST |
| 39.00 | 0.85 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 219 | 0.41 | 0.33 | 0.07 | -0.02 | 5/19/2025 | 5/27/2025 2:59:08 PM EST |
| 40.00 | 0.65 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 336 | 0.37 | 0.27 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 2:59:08 PM EST |
| 41.00 | 0.45 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 42 | 0.39 | 0.21 | 0.06 | -0.01 | 5/19/2025 | 5/27/2025 2:59:08 PM EST |
| 42.00 | 0.35 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 731 | 0.37 | 0.17 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:59:08 PM EST |
| 43.00 | 0.15 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 1,092 | 0.40 | 0.13 | 0.04 | -0.01 | 5/14/2025 | 5/27/2025 2:59:08 PM EST |
| 44.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 90 | 0.37 | 0.11 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:59:08 PM EST |
| 45.00 | 0.10 | 0.25 | 0.48 | 0.00 | 0.00% | 0 | 1,108 | 0.37 | 0.08 | 0.03 | -0.01 | 5/12/2025 | 5/27/2025 2:59:08 PM EST |
| 46.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 255 | 0.42 | 0.06 | 0.02 | -0.01 | 5/2/2025 | 5/27/2025 2:59:08 PM EST |
| 47.00 | 0.00 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 386 | 0.45 | 0.05 | 0.02 | -0.01 | 5/13/2025 | 5/27/2025 2:59:08 PM EST |
| 48.00 | 0.00 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 677 | 0.65 | 0.03 | 0.01 | 0.00 | 4/3/2025 | 5/27/2025 2:59:08 PM EST |
| 49.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 265 | 0.71 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 5/27/2025 2:59:08 PM EST |
| 50.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 2,234 | 0.64 | 0.02 | 0.01 | 0.00 | 4/21/2025 | 5/27/2025 2:59:08 PM EST |
| 55.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 249 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:59:08 PM EST |
| 60.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:08 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 30 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:59:08 PM EST |
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.61 | 0.00 | 0.00% | 0 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:59:08 PM EST |
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:59:08 PM EST |
| 23.00 | 0.00 | 0.60 | 1.02 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:59:08 PM EST |
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 0.98 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:59:08 PM EST | |||
| 25.00 | 0.05 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 2:59:08 PM EST |
| 26.00 | 0.10 | 0.45 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.05 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 2:59:08 PM EST |
| 27.00 | 0.15 | 0.30 | % | 0 | 0 | 0.54 | -0.07 | 0.02 | -0.01 | 5/27/2025 2:59:08 PM EST | |||
| 28.00 | 0.15 | 0.35 | % | 0 | 0 | 0.50 | -0.09 | 0.02 | -0.01 | 5/27/2025 2:59:08 PM EST | |||
| 29.00 | 0.30 | 0.40 | 1.70 | 0.00 | 0.00% | 0 | 54 | 0.50 | -0.11 | 0.03 | -0.01 | 4/21/2025 | 5/27/2025 2:59:08 PM EST |
| 30.00 | 0.40 | 0.50 | 0.50 | -0.40 | -44.45% | 2 | 666 | 0.48 | -0.14 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:08 PM EST |
| 31.00 | 0.50 | 0.60 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.17 | 0.04 | -0.01 | 5/8/2025 | 5/27/2025 2:59:08 PM EST |
| 32.00 | 0.70 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 82 | 0.44 | -0.21 | 0.05 | -0.02 | 5/13/2025 | 5/27/2025 2:59:08 PM EST |
| 33.00 | 0.90 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.26 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 2:59:08 PM EST |
| 34.00 | 1.20 | 1.35 | 1.37 | -0.18 | -11.62% | 2 | 43 | 0.42 | -0.32 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:08 PM EST |
| 35.00 | 1.50 | 1.70 | 2.25 | 0.00 | 0.00% | 0 | 157 | 0.41 | -0.38 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:59:08 PM EST |
| 36.00 | 1.95 | 2.10 | 1.40 | 0.00 | 0.00% | 0 | 133 | 0.40 | -0.46 | 0.07 | -0.02 | 5/13/2025 | 5/27/2025 2:59:08 PM EST |
| 37.00 | 2.45 | 2.60 | 2.16 | 0.00 | 0.00% | 0 | 121 | 0.40 | -0.53 | 0.07 | -0.02 | 5/16/2025 | 5/27/2025 2:59:08 PM EST |
| 38.00 | 2.70 | 3.30 | 2.80 | 0.00 | 0.00% | 0 | 271 | 0.40 | -0.60 | 0.07 | -0.02 | 5/15/2025 | 5/27/2025 2:59:08 PM EST |
| 39.00 | 3.50 | 3.90 | 2.60 | 0.00 | 0.00% | 0 | 274 | 0.37 | -0.67 | 0.07 | -0.02 | 5/14/2025 | 5/27/2025 2:59:08 PM EST |
| 40.00 | 4.20 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 158 | 0.38 | -0.73 | 0.06 | -0.02 | 5/14/2025 | 5/27/2025 2:59:08 PM EST |
| 41.00 | 4.90 | 5.70 | 3.50 | 0.00 | 0.00% | 0 | 101 | 0.36 | -0.79 | 0.06 | -0.01 | 5/14/2025 | 5/27/2025 2:59:08 PM EST |
| 42.00 | 5.80 | 6.40 | 10.55 | 0.00 | 0.00% | 0 | 102 | 0.35 | -0.83 | 0.05 | -0.01 | 4/7/2025 | 5/27/2025 2:59:08 PM EST |
| 43.00 | 6.70 | 7.40 | 12.80 | 0.00 | 0.00% | 0 | 255 | 0.35 | -0.87 | 0.04 | -0.01 | 4/9/2025 | 5/27/2025 2:59:08 PM EST |
| 44.00 | 7.60 | 8.40 | 11.90 | 0.00 | 0.00% | 0 | 124 | 0.54 | -0.89 | 0.03 | -0.01 | 4/21/2025 | 5/27/2025 2:59:08 PM EST |
| 45.00 | 8.70 | 9.50 | 14.50 | 0.00 | 0.00% | 0 | 113 | 0.40 | -0.92 | 0.03 | -0.01 | 4/8/2025 | 5/27/2025 2:59:08 PM EST |
| 46.00 | 9.70 | 10.10 | 10.90 | -0.10 | -0.91% | 20 | 631 | 0.43 | -0.94 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:08 PM EST |
| 47.00 | 10.60 | 11.00 | 4.80 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.95 | 0.02 | -0.01 | 3/26/2025 | 5/27/2025 2:59:08 PM EST |
| 48.00 | 11.40 | 12.00 | 6.10 | 0.00 | 0.00% | 0 | 115 | 0.71 | -0.97 | 0.01 | 0.00 | 2/14/2025 | 5/27/2025 2:59:08 PM EST |
| 49.00 | 12.50 | 13.50 | 8.20 | 0.00 | 0.00% | 0 | 19 | 0.75 | -0.98 | 0.01 | 0.00 | 2/3/2025 | 5/27/2025 2:59:08 PM EST |
| 50.00 | 13.40 | 14.10 | 11.00 | 0.00 | 0.00% | 0 | 57 | 0.69 | -0.98 | 0.01 | 0.00 | 4/3/2025 | 5/27/2025 2:59:08 PM EST |
| 55.00 | 18.40 | 20.30 | 11.40 | 0.00 | 0.00% | 0 | 10 | 0.85 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 2:59:08 PM EST |
| 60.00 | 23.60 | 24.90 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 2:59:08 PM EST |
| 65.00 | 28.10 | 30.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:08 PM EST |