Options Chain for CENOVUS ENERGY INC COM (CVE) - $14.48 as of 7/10/2025 2:33:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.80 | 8.80 | 7.80 | % | 1.11 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 8.00 | 6.10 | 7.80 | 6.95 | % | 0.87 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 9.00 | 4.30 | 6.90 | 5.60 | % | 0.62 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 10.00 | 4.10 | 5.40 | 4.75 | % | 0.47 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 11.00 | 3.10 | 4.40 | 3.75 | 3.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.39 | 0.98 | 0.02 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 12.00 | 2.05 | 3.20 | 2.63 | 2.15 | 0.00 | 0.00% | 0.22 | 0 | 31 | 1.05 | 0.93 | 0.07 | -0.01 | 7/2/2025 | 7/10/2025 3:59:55 PM EST |
| 13.00 | 1.35 | 2.60 | 1.98 | 1.57 | -0.13 | -7.65% | 0.15 | 4 | 54 | 1.37 | 0.80 | 0.15 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 14.00 | 0.85 | 0.95 | 0.90 | 0.82 | -0.21 | -20.39% | 0.06 | 2 | 73 | 0.37 | 0.62 | 0.21 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.14 | -25.93% | 0.03 | 60 | 505 | 0.35 | 0.41 | 0.22 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 1,002 | 101 | 0.36 | 0.23 | 0.17 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.47 | 0.11 | 0.10 | -0.01 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.71 | 0.05 | 0.05 | 0.00 | 7/2/2025 | 7/10/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.02 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | -0.02 | 0.02 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.59 | -0.07 | 0.07 | -0.01 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 691 | 0.34 | -0.20 | 0.15 | -0.01 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 14.00 | 0.40 | 0.65 | 0.53 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.44 | -0.38 | 0.21 | -0.01 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 15.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.10 | +11.12% | 0.07 | 15 | 257 | 0.42 | -0.59 | 0.22 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 16.00 | 1.65 | 1.80 | 1.73 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.57 | -0.77 | 0.17 | -0.01 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 17.00 | 2.35 | 2.90 | 2.63 | % | 0.15 | 0 | 0 | 0.82 | -0.89 | 0.10 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 18.00 | 3.50 | 3.80 | 3.65 | % | 0.20 | 0 | 0 | 0.88 | -0.95 | 0.05 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 19.00 | 4.40 | 4.80 | 4.60 | % | 0.24 | 0 | 0 | 1.27 | -0.98 | 0.02 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 20.00 | 5.50 | 5.90 | 5.70 | % | 0.29 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 21.00 | 6.30 | 6.90 | 6.60 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 22.00 | 7.30 | 8.00 | 7.65 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 23.00 | 8.50 | 9.00 | 8.75 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST |