Options Chain for CENOVUS ENERGY INC COM (CVE) - $15.02 as of 7/29/2025 3:16:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.90 | 15.20 | 14.05 | % | 14.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 2.00 | 11.90 | 14.20 | 13.05 | % | 6.53 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 3.00 | 10.90 | 13.20 | 12.05 | % | 4.02 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 4.00 | 10.00 | 12.50 | 11.25 | % | 2.81 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 5.00 | 9.30 | 10.80 | 10.05 | 9.50 | 0.00 | 0.00% | 2.01 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:59:05 PM EST |
| 6.00 | 8.30 | 9.80 | 9.05 | 6.20 | 0.00 | 0.00% | 1.51 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:59:05 PM EST |
| 7.00 | 7.30 | 8.80 | 8.05 | 5.25 | 0.00 | 0.00% | 1.15 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:59:05 PM EST |
| 8.00 | 6.90 | 8.00 | 7.45 | 4.25 | 0.00 | 0.00% | 0.93 | 0 | 8 | 2.08 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:59:05 PM EST |
| 9.00 | 6.00 | 7.00 | 6.50 | 6.00 | 0.00 | 0.00% | 0.72 | 0 | 19 | 1.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:59:05 PM EST |
| 10.00 | 5.20 | 5.30 | 5.25 | 5.04 | 0.00 | 0.00% | 0.53 | 0 | 634 | 0.71 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 11.00 | 4.20 | 4.30 | 4.25 | 3.60 | 0.00 | 0.00% | 0.39 | 0 | 188 | 0.62 | 1.00 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 12.00 | 3.20 | 3.40 | 3.30 | 3.20 | +0.20 | +6.67% | 0.27 | 3 | 3,028 | 0.43 | 0.93 | 0.05 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 13.00 | 2.35 | 2.45 | 2.40 | 2.25 | 0.00 | 0.00% | 0.18 | 0 | 2,522 | 0.42 | 0.85 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 14.00 | 1.55 | 1.65 | 1.60 | 1.46 | -0.01 | -0.68% | 0.11 | 24 | 899 | 0.39 | 0.72 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 15.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.10 | +11.77% | 0.06 | 55 | 8,108 | 0.38 | 0.54 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | 0.49 | +0.04 | +8.89% | 0.03 | 13 | 7,925 | 0.38 | 0.36 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 5 | 838 | 0.37 | 0.21 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.35 | 0.10 | 0.09 | 0.00 | 6/30/2025 | 7/29/2025 1:59:05 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.57 | 0.05 | 0.05 | 0.00 | 4/28/2025 | 7/29/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.61 | 0.02 | 0.02 | 0.00 | 6/18/2025 | 7/29/2025 1:59:05 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 151 | 1.04 | 0.01 | 0.01 | 0.00 | 4/8/2025 | 7/29/2025 1:59:05 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/29/2025 1:59:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:59:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:59:05 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 134 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 691 | 0.73 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:05 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 3 | 1,184 | 0.65 | 0.00 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,486 | 0.43 | -0.07 | 0.05 | 0.00 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 150 | 2,449 | 0.40 | -0.15 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 1,475 | 0.39 | -0.28 | 0.15 | -0.01 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | 0.85 | 0.00 | 0.00% | 0.05 | 1 | 2,605 | 0.38 | -0.46 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 16.00 | 1.25 | 1.40 | 1.33 | 1.40 | -0.05 | -3.45% | 0.08 | 3 | 314 | 0.38 | -0.64 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 17.00 | 2.00 | 2.10 | 2.05 | 2.23 | -0.30 | -11.86% | 0.12 | 4 | 218 | 0.37 | -0.79 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 18.00 | 2.85 | 3.10 | 2.98 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.44 | -0.90 | 0.09 | 0.00 | 7/16/2025 | 7/29/2025 1:59:05 PM EST |
| 19.00 | 3.70 | 4.20 | 3.95 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.58 | -0.95 | 0.05 | 0.00 | 7/22/2025 | 7/29/2025 1:59:05 PM EST |
| 20.00 | 4.70 | 5.20 | 4.95 | % | 0.25 | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 21.00 | 5.60 | 6.20 | 5.90 | 6.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 7/14/2025 | 7/29/2025 1:59:05 PM EST |
| 22.00 | 6.70 | 7.20 | 6.95 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 23.00 | 7.60 | 8.10 | 7.85 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 25.00 | 9.60 | 10.10 | 9.85 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 30.00 | 14.60 | 15.10 | 14.85 | % | 0.49 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST |