Options Chain for CENOVUS ENERGY INC COM (CVE) - $13.70 as of 5/28/2025 4:36:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.90 | 8.40 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 7.00 | 5.90 | 7.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 8.00 | 5.30 | 5.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 9.00 | 4.40 | 4.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 10.00 | 3.40 | 3.50 | 3.45 | -0.33 | -8.73% | 302 | 301 | 0.64 | 0.97 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 11.00 | 2.40 | 2.55 | 2.54 | +0.19 | +8.09% | 4 | 10 | 0.39 | 0.90 | 0.09 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 12.00 | 1.60 | 1.70 | 1.60 | -0.25 | -13.52% | 189 | 24 | 0.40 | 0.79 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 13.00 | 0.90 | 1.00 | 0.95 | -0.13 | -12.04% | 185 | 315 | 0.38 | 0.61 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | -0.08 | -13.80% | 778 | 16,530 | 0.38 | 0.40 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 15.00 | 0.15 | 0.25 | 0.21 | -0.05 | -19.24% | 27 | 441 | 0.35 | 0.23 | 0.16 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 0.15 | 0.09 | -0.04 | -30.77% | 8 | 619 | 0.37 | 0.12 | 0.10 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 385 | 0.47 | 0.05 | 0.05 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.02 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 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 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | -0.03 | 0.04 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 11.00 | 0.10 | 0.15 | % | 0 | 0 | 0.45 | -0.10 | 0.09 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 12.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 181 | 122 | 0.40 | -0.21 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 13.00 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 198 | 120 | 0.40 | -0.39 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 14.00 | 1.05 | 1.15 | 1.10 | +0.05 | +4.77% | 180 | 106 | 0.37 | -0.60 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 15.00 | 1.80 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 130 | 0.39 | -0.77 | 0.16 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 16.00 | 2.55 | 2.85 | 2.88 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.88 | 0.10 | 0.00 | 5/20/2025 | 5/28/2025 3:59:51 PM EST |
| 17.00 | 3.60 | 3.80 | 3.65 | % | 6 | 0 | 0.55 | -0.95 | 0.05 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 18.00 | 4.50 | 4.80 | 4.65 | % | 6 | 0 | 0.64 | -0.98 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 19.00 | 5.60 | 5.90 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 20.00 | 6.60 | 6.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 21.00 | 7.60 | 7.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 22.00 | 8.50 | 8.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST |