Options Chain for OVINTIV INC COM (OVV) - $40.82 as of 9/6/2024 4:07:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.20 | 17.30 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 8.30 | 12.30 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 3.50 | 7.30 | 8.65 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.98 | 0.04 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 1.65 | 1.80 | 2.10 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.69 | 0.14 | -0.03 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 1.00 | 1.15 | 2.85 | 0.00 | 0.00% | 0 | 24 | 0.33 | 0.53 | 0.17 | -0.03 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 0.55 | 0.70 | 0.71 | -0.16 | -18.40% | 3 | 339 | 0.32 | 0.37 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 0.20 | 0.40 | 0.36 | -0.14 | -28.00% | 1 | 106 | 0.30 | 0.23 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 189 | 0.33 | 0.14 | 0.09 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 0.05 | 0.15 | 0.15 | -0.10 | -40.00% | 14 | 292 | 0.33 | 0.09 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 455 | 0.39 | 0.05 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 247 | 0.43 | 0.03 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 538 | 0.83 | 0.00 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 49.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1,320 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,287 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 273 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.05 | 0.15 | 0.09 | -0.02 | -18.19% | 306 | 1 | 0.45 | -0.02 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 0.50 | 0.65 | 0.56 | +0.16 | +40.00% | 2 | 695 | 0.32 | -0.31 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.90 | 1.05 | 1.18 | +0.87 | +280.65% | 308 | 503 | 0.32 | -0.47 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 1.35 | 1.75 | 1.30 | 0.00 | 0.00% | 1 | 228 | 0.32 | -0.63 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 2.15 | 3.00 | 1.80 | 0.00 | 0.00% | 0 | 328 | 0.47 | -0.77 | 0.13 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 3.00 | 4.70 | 1.50 | 0.00 | 0.00% | 0 | 337 | 0.79 | -0.86 | 0.09 | -0.02 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 2.25 | 6.00 | 3.30 | 0.00 | 0.00% | 0 | 45 | 0.59 | -0.91 | 0.06 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 3.00 | 7.20 | 1.75 | 0.00 | 0.00% | 0 | 268 | 0.87 | -0.95 | 0.04 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 4.80 | 7.80 | 5.30 | 0.00 | 0.00% | 0 | 12 | 1.25 | -0.97 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 5.90 | 8.80 | 3.90 | 0.00 | 0.00% | 0 | 18 | 1.37 | -1.00 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 6.90 | 9.40 | 7.70 | 0.00 | 0.00% | 0 | 71 | 1.27 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 49.00 | 7.00 | 10.10 | 6.53 | 0.00 | 0.00% | 0 | 27 | 1.22 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 8.80 | 11.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 13.80 | 16.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 17.90 | 21.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 23.80 | 26.80 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 28.30 | 31.80 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |