Options Chain for OVINTIV INC COM (OVV) - $42.91 as of 7/29/2025 2:28:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.50 | 19.10 | 18.30 | % | 0.73 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:10 PM EST | |||
| 30.00 | 12.60 | 14.30 | 13.45 | % | 0.45 | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 7/29/2025 12:59:10 PM EST | |||
| 33.00 | 9.60 | 11.50 | 10.55 | % | 0.32 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.01 | 7/29/2025 12:59:10 PM EST | |||
| 34.00 | 8.60 | 10.60 | 9.60 | 6.39 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.63 | 0.92 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 12:59:10 PM EST |
| 35.00 | 8.10 | 9.40 | 8.75 | 6.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.60 | 0.90 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 12:59:10 PM EST |
| 36.00 | 6.80 | 7.60 | 7.20 | % | 0.20 | 0 | 0 | 0.57 | 0.88 | 0.03 | -0.01 | 7/29/2025 12:59:10 PM EST | |||
| 37.00 | 6.30 | 6.50 | 6.40 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 89 | 0.40 | 0.85 | 0.04 | -0.01 | 7/22/2025 | 7/29/2025 12:59:10 PM EST |
| 38.00 | 5.40 | 5.60 | 5.50 | 3.42 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.36 | 0.81 | 0.05 | -0.02 | 7/17/2025 | 7/29/2025 12:59:10 PM EST |
| 39.00 | 4.60 | 4.80 | 4.70 | 4.65 | +1.15 | +32.86% | 0.12 | 2 | 1 | 0.35 | 0.76 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 12:59:10 PM EST |
| 40.00 | 3.80 | 4.00 | 3.90 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.35 | 0.71 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 12:59:10 PM EST |
| 41.00 | 3.10 | 3.30 | 3.20 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.34 | 0.64 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 12:59:10 PM EST |
| 42.00 | 2.50 | 2.65 | 2.58 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 364 | 0.33 | 0.57 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 12:59:10 PM EST |
| 43.00 | 1.95 | 2.10 | 2.03 | 2.14 | -0.01 | -0.47% | 0.05 | 10 | 121 | 0.33 | 0.49 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:10 PM EST |
| 44.00 | 1.55 | 1.65 | 1.60 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.32 | 0.42 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 12:59:10 PM EST |
| 45.00 | 1.20 | 1.30 | 1.25 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 155 | 0.32 | 0.35 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 12:59:10 PM EST |
| 46.00 | 0.90 | 1.00 | 0.95 | 1.02 | +0.13 | +14.61% | 0.02 | 10 | 47 | 0.32 | 0.29 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:59:10 PM EST |
| 47.00 | 0.70 | 0.80 | 0.75 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.33 | 0.23 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 12:59:10 PM EST |
| 48.00 | 0.45 | 0.70 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.34 | 0.19 | 0.05 | -0.01 | 7/21/2025 | 7/29/2025 12:59:10 PM EST |
| 49.00 | 0.35 | 0.50 | 0.43 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.04 | -0.01 | 7/29/2025 12:59:10 PM EST | |||
| 50.00 | 0.25 | 0.40 | 0.33 | 0.36 | +0.02 | +5.89% | 0.01 | 5 | 144 | 0.35 | 0.12 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:10 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 7/29/2025 12:59:10 PM EST | |||
| 33.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.47 | -0.05 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 12:59:10 PM EST |
| 34.00 | 0.10 | 0.30 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.41 | -0.08 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 12:59:10 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.39 | -0.10 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 12:59:10 PM EST |
| 36.00 | 0.20 | 0.55 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.40 | -0.12 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 12:59:10 PM EST |
| 37.00 | 0.35 | 0.50 | 0.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.15 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 12:59:10 PM EST |
| 38.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.05 | -9.10% | 0.01 | 54 | 31 | 0.35 | -0.19 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 12:59:10 PM EST |
| 39.00 | 0.70 | 0.80 | 0.75 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.24 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 12:59:10 PM EST |
| 40.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.45 | -31.04% | 0.03 | 2 | 6 | 0.34 | -0.29 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:59:10 PM EST |
| 41.00 | 1.25 | 1.35 | 1.30 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.33 | -0.36 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 12:59:10 PM EST |
| 42.00 | 1.65 | 1.75 | 1.70 | 1.55 | -0.25 | -13.89% | 0.04 | 4 | 61 | 0.33 | -0.43 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:10 PM EST |
| 43.00 | 2.10 | 2.25 | 2.18 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.08 | -0.02 | 7/29/2025 12:59:10 PM EST | |||
| 44.00 | 2.70 | 2.80 | 2.75 | % | 0.06 | 0 | 0 | 0.32 | -0.58 | 0.08 | -0.02 | 7/29/2025 12:59:10 PM EST | |||
| 45.00 | 3.30 | 3.50 | 3.40 | % | 0.08 | 0 | 0 | 0.34 | -0.65 | 0.07 | -0.02 | 7/29/2025 12:59:10 PM EST | |||
| 46.00 | 4.00 | 4.30 | 4.15 | % | 0.09 | 0 | 0 | 0.33 | -0.71 | 0.06 | -0.02 | 7/29/2025 12:59:10 PM EST | |||
| 47.00 | 4.80 | 5.00 | 4.90 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.34 | -0.77 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 12:59:10 PM EST |
| 48.00 | 5.40 | 6.50 | 5.95 | % | 0.12 | 0 | 0 | 0.46 | -0.81 | 0.05 | -0.01 | 7/29/2025 12:59:10 PM EST | |||
| 49.00 | 6.50 | 6.70 | 6.60 | % | 0.13 | 0 | 0 | 0.37 | -0.85 | 0.04 | -0.01 | 7/29/2025 12:59:10 PM EST | |||
| 50.00 | 7.40 | 7.60 | 7.50 | % | 0.15 | 0 | 0 | 0.38 | -0.88 | 0.04 | -0.01 | 7/29/2025 12:59:10 PM EST |