Options Chain for OVINTIV INC COM (OVV) - $35.33 as of 5/8/2025 8:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 18.50 | 21.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 17.00 | 17.50 | 20.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 18.00 | 16.60 | 19.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 19.00 | 15.60 | 18.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 20.00 | 14.60 | 17.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 21.00 | 13.60 | 16.60 | % | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 22.00 | 12.60 | 15.60 | % | 0 | 0 | 1.39 | 0.98 | 0.01 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 23.00 | 11.70 | 14.50 | % | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.01 | 5/8/2025 3:29:08 PM EST | |||
| 24.00 | 10.70 | 13.40 | % | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.01 | 5/8/2025 3:29:08 PM EST | |||
| 25.00 | 9.80 | 12.30 | 16.33 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.92 | 0.02 | -0.01 | 3/3/2025 | 5/8/2025 3:29:08 PM EST |
| 26.00 | 8.90 | 11.20 | % | 0 | 0 | 0.69 | 0.91 | 0.02 | -0.01 | 5/8/2025 3:29:08 PM EST | |||
| 27.00 | 8.00 | 10.10 | 6.94 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.89 | 0.02 | -0.01 | 4/21/2025 | 5/8/2025 3:29:08 PM EST |
| 28.00 | 7.10 | 8.90 | % | 0 | 0 | 0.48 | 0.86 | 0.03 | -0.01 | 5/8/2025 3:29:08 PM EST | |||
| 29.00 | 6.90 | 7.20 | % | 0 | 0 | 0.53 | 0.84 | 0.03 | -0.01 | 5/8/2025 3:29:08 PM EST | |||
| 30.00 | 6.10 | 6.30 | 5.40 | 0.00 | 0.00% | 0 | 25 | 0.48 | 0.81 | 0.04 | -0.02 | 5/1/2025 | 5/8/2025 3:29:08 PM EST |
| 31.00 | 5.30 | 5.50 | 5.02 | +0.92 | +22.44% | 1 | 5 | 0.47 | 0.78 | 0.04 | -0.02 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 32.00 | 4.60 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 101 | 0.46 | 0.74 | 0.05 | -0.02 | 5/6/2025 | 5/8/2025 3:29:08 PM EST |
| 33.00 | 3.90 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.69 | 0.05 | -0.02 | 5/2/2025 | 5/8/2025 3:29:08 PM EST |
| 34.00 | 3.30 | 3.50 | 3.50 | +1.25 | +55.56% | 48 | 32 | 0.43 | 0.64 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 35.00 | 2.70 | 3.80 | 3.00 | -0.09 | -2.92% | 10 | 239 | 0.42 | 0.58 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 36.00 | 2.20 | 2.40 | 2.00 | +0.60 | +42.86% | 2 | 208 | 0.41 | 0.52 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 37.00 | 1.65 | 1.95 | 1.85 | +0.59 | +46.83% | 13 | 65 | 0.40 | 0.45 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 38.00 | 1.35 | 1.55 | 1.48 | +0.21 | +16.54% | 7 | 59 | 0.37 | 0.39 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 39.00 | 1.10 | 1.20 | 1.20 | -0.20 | -14.29% | 13 | 105 | 0.44 | 0.33 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 40.00 | 0.75 | 1.00 | 0.75 | +0.15 | +25.00% | 16 | 322 | 0.38 | 0.28 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 41.00 | 0.60 | 0.80 | 0.97 | 0.00 | 0.00% | 0 | 39 | 0.38 | 0.23 | 0.05 | -0.01 | 4/14/2025 | 5/8/2025 3:29:08 PM EST |
| 42.00 | 0.05 | 0.65 | 0.35 | +0.03 | +9.38% | 339 | 213 | 0.39 | 0.19 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 43.00 | 0.30 | 0.55 | 0.35 | -0.05 | -12.50% | 38 | 869 | 0.37 | 0.15 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 44.00 | 0.20 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 91 | 0.39 | 0.12 | 0.03 | -0.01 | 4/23/2025 | 5/8/2025 3:29:08 PM EST |
| 45.00 | 0.15 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 1,113 | 0.38 | 0.09 | 0.03 | -0.01 | 4/29/2025 | 5/8/2025 3:29:08 PM EST |
| 46.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 255 | 0.40 | 0.07 | 0.02 | -0.01 | 5/2/2025 | 5/8/2025 3:29:08 PM EST |
| 47.00 | 0.05 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 385 | 0.38 | 0.06 | 0.02 | 0.00 | 4/21/2025 | 5/8/2025 3:29:08 PM EST |
| 48.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 677 | 0.54 | 0.04 | 0.01 | 0.00 | 4/3/2025 | 5/8/2025 3:29:08 PM EST |
| 49.00 | 0.00 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 265 | 0.56 | 0.03 | 0.01 | 0.00 | 3/28/2025 | 5/8/2025 3:29:08 PM EST |
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2,234 | 0.51 | 0.02 | 0.01 | 0.00 | 4/21/2025 | 5/8/2025 3:29:08 PM EST |
| 55.00 | 0.00 | 0.85 | 0.07 | 0.00 | 0.00% | 0 | 249 | 0.72 | 0.01 | 0.00 | 0.00 | 4/15/2025 | 5/8/2025 3:29:08 PM EST |
| 60.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.77 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/8/2025 3:29:08 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 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 | 0.80 | 0.42 | 0.00 | 0.00% | 0 | 30 | 1.48 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/8/2025 3:29:08 PM EST |
| 17.00 | 0.00 | 0.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 18.00 | 0.00 | 0.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 19.00 | 0.00 | 0.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.61 | 0.00 | 0.00% | 0 | 30 | 1.15 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/8/2025 3:29:08 PM EST |
| 21.00 | 0.00 | 0.85 | % | 0 | 0 | 1.07 | -0.01 | 0.01 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 22.00 | 0.00 | 0.85 | 0.56 | 0.00 | 0.00% | 0 | 5 | 1.00 | -0.02 | 0.01 | 0.00 | 4/17/2025 | 5/8/2025 3:29:08 PM EST |
| 23.00 | 0.05 | 0.80 | 1.02 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.05 | 0.01 | -0.01 | 4/10/2025 | 5/8/2025 3:29:08 PM EST |
| 24.00 | 0.10 | 0.85 | % | 0 | 0 | 0.61 | -0.06 | 0.01 | -0.01 | 5/8/2025 3:29:08 PM EST | |||
| 25.00 | 0.15 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.08 | 0.02 | -0.01 | 5/5/2025 | 5/8/2025 3:29:08 PM EST |
| 26.00 | 0.10 | 0.85 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.09 | 0.02 | -0.01 | 5/5/2025 | 5/8/2025 3:29:08 PM EST |
| 27.00 | 0.15 | 0.80 | % | 0 | 0 | 0.54 | -0.11 | 0.02 | -0.01 | 5/8/2025 3:29:08 PM EST | |||
| 28.00 | 0.30 | 0.95 | % | 0 | 0 | 0.48 | -0.14 | 0.03 | -0.01 | 5/8/2025 3:29:08 PM EST | |||
| 29.00 | 0.55 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 54 | 0.50 | -0.16 | 0.03 | -0.01 | 4/21/2025 | 5/8/2025 3:29:08 PM EST |
| 30.00 | 0.45 | 0.95 | 0.90 | -0.37 | -29.14% | 3 | 663 | 0.48 | -0.19 | 0.04 | -0.02 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 31.00 | 0.95 | 1.25 | 1.10 | -1.35 | -55.11% | 5 | 1 | 0.47 | -0.22 | 0.04 | -0.02 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 32.00 | 1.25 | 1.40 | 1.25 | -1.55 | -55.36% | 18 | 68 | 0.46 | -0.26 | 0.05 | -0.02 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 33.00 | 1.55 | 1.95 | 2.25 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.31 | 0.05 | -0.02 | 5/7/2025 | 5/8/2025 3:29:08 PM EST |
| 34.00 | 1.90 | 2.15 | 1.85 | -1.10 | -37.29% | 3 | 14 | 0.44 | -0.36 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 35.00 | 2.20 | 2.55 | 3.20 | 0.00 | 0.00% | 0 | 158 | 0.44 | -0.42 | 0.06 | -0.02 | 5/7/2025 | 5/8/2025 3:29:08 PM EST |
| 36.00 | 2.65 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 135 | 0.41 | -0.48 | 0.06 | -0.02 | 4/28/2025 | 5/8/2025 3:29:08 PM EST |
| 37.00 | 3.30 | 3.60 | 6.80 | 0.00 | 0.00% | 0 | 108 | 0.43 | -0.55 | 0.06 | -0.02 | 4/11/2025 | 5/8/2025 3:29:08 PM EST |
| 38.00 | 3.80 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 262 | 0.40 | -0.61 | 0.06 | -0.02 | 4/25/2025 | 5/8/2025 3:29:08 PM EST |
| 39.00 | 4.50 | 4.90 | 6.72 | 0.00 | 0.00% | 0 | 280 | 0.38 | -0.67 | 0.06 | -0.01 | 4/23/2025 | 5/8/2025 3:29:08 PM EST |
| 40.00 | 5.40 | 5.60 | 6.20 | 0.00 | 0.00% | 0 | 154 | 0.40 | -0.72 | 0.05 | -0.01 | 4/24/2025 | 5/8/2025 3:29:08 PM EST |
| 41.00 | 6.20 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 80 | 0.39 | -0.77 | 0.05 | -0.01 | 5/2/2025 | 5/8/2025 3:29:08 PM EST |
| 42.00 | 7.00 | 7.30 | 10.55 | 0.00 | 0.00% | 0 | 102 | 0.39 | -0.81 | 0.04 | -0.01 | 4/7/2025 | 5/8/2025 3:29:08 PM EST |
| 43.00 | 7.90 | 8.30 | 12.80 | 0.00 | 0.00% | 0 | 255 | 0.38 | -0.85 | 0.04 | -0.01 | 4/9/2025 | 5/8/2025 3:29:08 PM EST |
| 44.00 | 8.50 | 9.40 | 11.90 | 0.00 | 0.00% | 0 | 124 | 0.44 | -0.88 | 0.03 | -0.01 | 4/21/2025 | 5/8/2025 3:29:08 PM EST |
| 45.00 | 9.50 | 10.60 | 14.50 | 0.00 | 0.00% | 0 | 113 | 0.50 | -0.91 | 0.03 | -0.01 | 4/8/2025 | 5/8/2025 3:29:08 PM EST |
| 46.00 | 10.40 | 11.60 | 10.50 | -2.26 | -17.72% | 57 | 617 | 0.47 | -0.93 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 47.00 | 10.90 | 12.90 | 4.80 | 0.00 | 0.00% | 0 | 25 | 0.50 | -0.94 | 0.02 | 0.00 | 3/26/2025 | 5/8/2025 3:29:08 PM EST |
| 48.00 | 11.90 | 13.90 | 6.10 | 0.00 | 0.00% | 0 | 115 | 0.49 | -0.96 | 0.01 | 0.00 | 2/14/2025 | 5/8/2025 3:29:08 PM EST |
| 49.00 | 12.80 | 15.10 | 8.20 | 0.00 | 0.00% | 0 | 19 | 0.62 | -0.97 | 0.01 | 0.00 | 2/3/2025 | 5/8/2025 3:29:08 PM EST |
| 50.00 | 13.90 | 15.70 | 11.00 | 0.00 | 0.00% | 0 | 57 | 0.54 | -0.98 | 0.01 | 0.00 | 4/3/2025 | 5/8/2025 3:29:08 PM EST |
| 55.00 | 18.70 | 20.70 | 11.40 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.99 | 0.00 | 0.00 | 1/14/2025 | 5/8/2025 3:29:08 PM EST |
| 60.00 | 24.50 | 25.70 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/8/2025 3:29:08 PM EST |
| 65.00 | 28.80 | 30.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST |