Options Chain for OVINTIV INC COM (OVV) - $41.94 as of 7/11/2025 8:46:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 24.90 | 27.90 | 26.40 | % | 1.65 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 17.00 | 24.00 | 26.90 | 25.45 | % | 1.50 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 18.00 | 23.00 | 25.90 | 24.45 | % | 1.36 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 19.00 | 22.00 | 24.90 | 23.45 | % | 1.23 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 20.00 | 21.10 | 23.90 | 22.50 | % | 1.12 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 21.00 | 20.10 | 22.90 | 21.50 | % | 1.02 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 22.00 | 19.00 | 21.90 | 20.45 | % | 0.93 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 23.00 | 18.10 | 20.90 | 19.50 | % | 0.85 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 24.00 | 17.40 | 19.90 | 18.65 | % | 0.78 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 25.00 | 16.10 | 18.90 | 17.50 | 15.20 | 0.00 | 0.00% | 0.70 | 0 | 10 | 3.88 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 26.00 | 15.10 | 17.90 | 16.50 | % | 0.63 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 27.00 | 14.10 | 16.90 | 15.50 | 6.94 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:53 PM EST |
| 28.00 | 13.10 | 15.90 | 14.50 | % | 0.52 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 29.00 | 12.10 | 13.70 | 12.90 | % | 0.44 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 30.00 | 11.40 | 12.40 | 11.90 | 5.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:53 PM EST |
| 31.00 | 10.70 | 11.70 | 11.20 | 5.36 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:53 PM EST |
| 32.00 | 9.50 | 10.60 | 10.05 | 8.89 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 33.00 | 8.40 | 10.50 | 9.45 | 6.43 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.15 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:53 PM EST |
| 34.00 | 7.10 | 8.60 | 7.85 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 61 | 1.30 | 0.99 | 0.01 | -0.01 | 6/10/2025 | 7/11/2025 3:59:53 PM EST |
| 35.00 | 6.90 | 7.10 | 7.00 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 232 | 0.96 | 0.98 | 0.01 | -0.02 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 36.00 | 5.90 | 6.30 | 6.10 | 5.52 | 0.00 | 0.00% | 0.17 | 0 | 403 | 0.85 | 0.97 | 0.02 | -0.03 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 37.00 | 4.90 | 5.20 | 5.05 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 139 | 0.73 | 0.95 | 0.03 | -0.03 | 6/30/2025 | 7/11/2025 3:59:53 PM EST |
| 38.00 | 4.00 | 4.30 | 4.15 | 1.34 | 0.00 | 0.00% | 0.11 | 0 | 183 | 0.61 | 0.93 | 0.05 | -0.04 | 6/30/2025 | 7/11/2025 3:59:53 PM EST |
| 39.00 | 3.00 | 3.20 | 3.10 | 3.02 | +0.43 | +16.61% | 0.08 | 2 | 607 | 0.49 | 0.86 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 40.00 | 2.10 | 2.25 | 2.18 | 2.20 | +0.77 | +53.85% | 0.05 | 71 | 674 | 0.36 | 0.81 | 0.11 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 41.00 | 0.60 | 1.45 | 1.03 | 1.37 | +0.62 | +82.67% | 0.03 | 16 | 482 | 0.35 | 0.71 | 0.18 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 42.00 | 0.75 | 0.85 | 0.80 | 0.81 | +0.46 | +131.43% | 0.02 | 20 | 1,028 | 0.34 | 0.51 | 0.23 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 43.00 | 0.35 | 0.45 | 0.40 | 0.43 | +0.18 | +72.00% | 0.01 | 12 | 1,481 | 0.34 | 0.31 | 0.19 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 44.00 | 0.15 | 1.00 | 0.58 | 0.15 | +0.05 | +50.00% | 0.01 | 3 | 283 | 0.36 | 0.18 | 0.13 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,603 | 0.37 | 0.10 | 0.08 | -0.03 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 46.00 | 0.05 | 0.45 | 0.25 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.73 | 0.04 | 0.04 | -0.02 | 6/20/2025 | 7/11/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,285 | 0.54 | 0.02 | 0.02 | -0.01 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 713 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,138 | 1.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,237 | 1.18 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 30 | 5.21 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/11/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.15 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/11/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.49 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/11/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/11/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/11/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 98 | 2.38 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.32 | +0.23 | +255.56% | 0.00 | 1 | 665 | 1.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.57 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.26 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 26 | 37 | 0.82 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.91 | -0.02 | 0.01 | -0.02 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 36.00 | 0.05 | 0.10 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.64 | -0.03 | 0.02 | -0.03 | 7/3/2025 | 7/11/2025 3:59:53 PM EST |
| 37.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 151 | 0.68 | -0.05 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.57 | -0.07 | 0.05 | -0.04 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 469 | 0.48 | -0.14 | 0.07 | -0.06 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 40.00 | 0.15 | 0.80 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 351 | 0.58 | -0.19 | 0.11 | -0.05 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 41.00 | 0.35 | 0.45 | 0.40 | 0.43 | -0.47 | -52.23% | 0.01 | 9 | 381 | 0.35 | -0.29 | 0.18 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 42.00 | 0.75 | 0.85 | 0.80 | 0.85 | -0.40 | -32.00% | 0.02 | 20 | 147 | 0.41 | -0.49 | 0.23 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 43.00 | 1.35 | 1.50 | 1.43 | 1.65 | -2.35 | -58.75% | 0.03 | 2 | 204 | 0.35 | -0.69 | 0.19 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 44.00 | 1.90 | 2.55 | 2.23 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 114 | 0.36 | -0.82 | 0.13 | -0.04 | 6/5/2025 | 7/11/2025 3:59:53 PM EST |
| 45.00 | 3.00 | 3.30 | 3.15 | 5.78 | 0.00 | 0.00% | 0.07 | 0 | 105 | 0.46 | -0.90 | 0.08 | -0.03 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 46.00 | 3.70 | 4.30 | 4.00 | 5.03 | -0.97 | -16.17% | 0.09 | 25 | 476 | 0.55 | -0.96 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 47.00 | 4.10 | 7.20 | 5.65 | 9.20 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.04 | -0.98 | 0.02 | -0.01 | 6/3/2025 | 7/11/2025 3:59:53 PM EST |
| 48.00 | 5.40 | 7.90 | 6.65 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 7/11/2025 3:59:53 PM EST |
| 49.00 | 6.10 | 9.10 | 7.60 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 7/11/2025 3:59:53 PM EST |
| 50.00 | 7.60 | 9.50 | 8.55 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.15 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:53 PM EST |
| 55.00 | 12.30 | 14.60 | 13.45 | 11.40 | 0.00 | 0.00% | 0.24 | 0 | 9 | 2.26 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 7/11/2025 3:59:53 PM EST |
| 60.00 | 17.20 | 19.30 | 18.25 | 15.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 7/11/2025 3:59:53 PM EST |
| 65.00 | 22.10 | 25.10 | 23.60 | % | 0.36 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST |