Options Chain for CENOVUS ENERGY INC COM (CVE) - $17.75 as of 12/9/2025 8:28:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.80 | 15.00 | 14.40 | % | 4.80 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 4.00 | 12.80 | 14.00 | 13.40 | 8.20 | 0.00 | 0.00% | 3.35 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 12/9/2025 3:59:50 PM EST |
| 5.00 | 11.80 | 13.00 | 12.40 | 7.20 | 0.00 | 0.00% | 2.48 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 12/9/2025 3:59:50 PM EST |
| 6.00 | 10.80 | 12.00 | 11.40 | 11.19 | 0.00 | 0.00% | 1.90 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 3:59:50 PM EST |
| 7.00 | 10.00 | 11.00 | 10.50 | 5.10 | 0.00 | 0.00% | 1.50 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/9/2025 3:59:50 PM EST |
| 8.00 | 9.20 | 10.00 | 9.60 | 4.25 | 0.00 | 0.00% | 1.20 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/9/2025 3:59:50 PM EST |
| 9.00 | 8.20 | 9.00 | 8.60 | 7.80 | 0.00 | 0.00% | 0.96 | 0 | 10 | 3.26 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/9/2025 3:59:50 PM EST |
| 10.00 | 7.20 | 8.00 | 7.60 | 6.60 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/9/2025 3:59:50 PM EST |
| 11.00 | 6.20 | 7.00 | 6.60 | 6.25 | 0.00 | 0.00% | 0.60 | 0 | 33 | 2.46 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:50 PM EST |
| 12.00 | 5.20 | 6.00 | 5.60 | 6.45 | 0.00 | 0.00% | 0.47 | 0 | 78 | 2.10 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 13.00 | 4.40 | 5.00 | 4.70 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 1,942 | 1.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 14.00 | 3.40 | 4.00 | 3.70 | 4.13 | 0.00 | 0.00% | 0.26 | 0 | 5,282 | 1.46 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 2.45 | 3.00 | 2.73 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 549 | 1.15 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 16.00 | 1.70 | 2.75 | 2.23 | 1.85 | -0.45 | -19.57% | 0.14 | 47 | 568 | 1.63 | 0.98 | 0.15 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 17.00 | 0.80 | 0.90 | 0.85 | 0.84 | -0.13 | -13.41% | 0.05 | 880 | 9,430 | 0.36 | 0.76 | 0.32 | -0.01 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 18.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.06 | -20.00% | 0.01 | 66 | 2,093 | 0.31 | 0.39 | 0.38 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 142 | 2,809 | 0.35 | 0.11 | 0.18 | -0.01 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 1,066 | 0.52 | 0.02 | 0.04 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 355 | 2.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/9/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 273 | 2.49 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 12/9/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.15 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/9/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.32 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 499 | 2.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,490 | 1.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12,289 | 0.65 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 34 | 9,821 | 0.44 | -0.02 | 0.15 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.18 | +0.04 | +28.58% | 0.01 | 48 | 2,360 | 0.38 | -0.24 | 0.32 | -0.01 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 18.00 | 0.50 | 0.70 | 0.60 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2,308 | 0.34 | -0.61 | 0.38 | -0.02 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 19.00 | 0.90 | 1.60 | 1.25 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 591 | 0.60 | -0.89 | 0.18 | -0.01 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 20.00 | 1.90 | 2.55 | 2.23 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | -0.98 | 0.04 | 0.00 | 9/25/2025 | 12/9/2025 3:59:50 PM EST |
| 25.00 | 6.50 | 7.90 | 7.20 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 30.00 | 11.10 | 13.30 | 12.20 | % | 0.41 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST |