Options Chain for CENOVUS ENERGY INC COM (CVE) - $16.48 as of 9/5/2025 2:56:25 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 | 14.10 | 16.50 | 15.30 | % | 15.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 2.00 | 13.60 | 14.30 | 13.95 | % | 6.97 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 3.00 | 12.80 | 13.00 | 12.90 | % | 4.30 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 4.00 | 11.80 | 12.30 | 12.05 | % | 3.01 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 5.00 | 10.80 | 11.30 | 11.05 | 9.50 | 0.00 | 0.00% | 2.21 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 9/5/2025 3:59:53 PM EST |
| 6.00 | 9.60 | 10.50 | 10.05 | 6.20 | 0.00 | 0.00% | 1.68 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/5/2025 3:59:53 PM EST |
| 7.00 | 8.80 | 9.30 | 9.05 | 5.25 | 0.00 | 0.00% | 1.29 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/5/2025 3:59:53 PM EST |
| 8.00 | 7.60 | 8.30 | 7.95 | 7.00 | 0.00 | 0.00% | 0.99 | 0 | 7 | 2.60 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/5/2025 3:59:53 PM EST |
| 9.00 | 6.70 | 7.00 | 6.85 | 6.20 | 0.00 | 0.00% | 0.76 | 0 | 19 | 2.22 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 3:59:53 PM EST |
| 10.00 | 5.80 | 6.00 | 5.90 | 5.00 | 0.00 | 0.00% | 0.59 | 0 | 634 | 1.88 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/5/2025 3:59:53 PM EST |
| 11.00 | 4.70 | 5.00 | 4.85 | 5.15 | 0.00 | 0.00% | 0.44 | 0 | 667 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:53 PM EST |
| 12.00 | 3.90 | 4.00 | 3.95 | 4.50 | 0.00 | 0.00% | 0.33 | 0 | 2,983 | 1.06 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:53 PM EST |
| 13.00 | 2.90 | 3.00 | 2.95 | 3.10 | -0.48 | -13.41% | 0.23 | 15 | 2,486 | 0.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 14.00 | 1.95 | 2.05 | 2.00 | 2.09 | -0.42 | -16.74% | 0.14 | 61 | 794 | 0.59 | 0.99 | 0.09 | 0.00 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 15.00 | 1.00 | 1.05 | 1.03 | 1.05 | -0.50 | -32.26% | 0.07 | 176 | 7,832 | 0.35 | 0.82 | 0.27 | -0.01 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.34 | -49.28% | 0.02 | 51 | 7,724 | 0.32 | 0.48 | 0.40 | -0.01 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 16 | 5,231 | 0.32 | 0.15 | 0.23 | -0.01 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.54 | 0.03 | 0.06 | 0.00 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.77 | 0.00 | 0.01 | 0.00 | 9/2/2025 | 9/5/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.71 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 151 | 0.96 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/5/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 1.88 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/5/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/5/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 688 | 1.33 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/5/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,076 | 1.09 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,479 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,540 | 0.66 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 1,395 | 0.46 | -0.01 | 0.09 | 0.00 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 673 | 2,347 | 0.36 | -0.18 | 0.27 | -0.01 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 16.00 | 0.45 | 1.05 | 0.75 | 0.49 | +0.19 | +63.34% | 0.05 | 53 | 9,250 | 0.58 | -0.52 | 0.40 | -0.01 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 17.00 | 1.15 | 1.30 | 1.23 | 1.20 | +0.43 | +55.85% | 0.07 | 30 | 1,167 | 0.38 | -0.85 | 0.23 | -0.01 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 18.00 | 2.10 | 2.40 | 2.25 | 1.57 | 0.00 | 0.00% | 0.12 | 0 | 80 | 0.58 | -0.97 | 0.06 | 0.00 | 8/26/2025 | 9/5/2025 3:59:53 PM EST |
| 19.00 | 2.90 | 3.30 | 3.10 | 2.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.82 | -1.00 | 0.01 | 0.00 | 9/2/2025 | 9/5/2025 3:59:53 PM EST |
| 20.00 | 3.90 | 4.30 | 4.10 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 21.00 | 4.90 | 5.20 | 5.05 | 6.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 9/5/2025 3:59:53 PM EST |
| 22.00 | 6.00 | 6.30 | 6.15 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 23.00 | 7.10 | 7.50 | 7.30 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 25.00 | 9.00 | 9.20 | 9.10 | % | 0.36 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 30.00 | 13.90 | 14.20 | 14.05 | % | 0.47 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST |