Options Chain for CENOVUS ENERGY INC COM (CVE) - $13.56 as of 5/30/2025 5:17:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.30 | 13.50 | 12.57 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 2.00 | 10.30 | 12.50 | 11.82 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 3.00 | 9.70 | 11.50 | 11.11 | 0.00 | 0.00% | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 4.00 | 8.70 | 10.60 | % | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 5.00 | 7.70 | 9.50 | 7.00 | 0.00 | 0.00% | 0 | 8 | 5.76 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 6.00 | 6.80 | 8.50 | 6.00 | 0.00 | 0.00% | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 7.00 | 5.70 | 7.40 | 7.60 | 0.00 | 0.00% | 0 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 8.00 | 5.10 | 5.40 | 5.70 | 0.00 | 0.00% | 0 | 13 | 1.81 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 9.00 | 4.10 | 4.30 | 4.93 | 0.00 | 0.00% | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 10.00 | 3.10 | 3.30 | 3.55 | 0.00 | 0.00% | 0 | 497 | 0.98 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 11.00 | 2.10 | 2.30 | 2.61 | 0.00 | 0.00% | 0 | 35 | 0.72 | 0.99 | 0.08 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 12.00 | 1.20 | 1.50 | 1.32 | -0.32 | -19.52% | 7 | 2,495 | 0.69 | 0.84 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 13.00 | 0.50 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 1,730 | 0.38 | 0.56 | 0.33 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 14.00 | 0.15 | 0.20 | 0.16 | -0.11 | -40.75% | 75 | 4,217 | 0.38 | 0.26 | 0.27 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 190 | 19,206 | 0.40 | 0.08 | 0.12 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 14,094 | 0.54 | 0.02 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 1,675 | 0.66 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,036 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 664 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 11,162 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 196 | 1.05 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 816 | 1.13 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 5/30/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 186 | 1.35 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 11 | 2.66 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 9 | 2.89 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 60 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13,312 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 375 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 22 | 6,533 | 0.62 | -0.01 | 0.08 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 12.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 105 | 2,608 | 0.42 | -0.16 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 13.00 | 0.40 | 0.45 | 0.42 | +0.07 | +20.00% | 2 | 3,626 | 0.37 | -0.44 | 0.33 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 14.00 | 1.00 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 1,746 | 0.39 | -0.74 | 0.27 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 15.00 | 1.70 | 2.05 | 1.64 | 0.00 | 0.00% | 0 | 1,704 | 0.33 | -0.92 | 0.12 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 16.00 | 2.85 | 3.00 | 2.89 | +0.66 | +29.60% | 4 | 522 | 0.67 | -0.98 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 17.00 | 3.80 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 7,987 | 0.87 | -1.00 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 18.00 | 4.80 | 5.10 | 4.67 | 0.00 | 0.00% | 0 | 71 | 1.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 19.00 | 5.80 | 6.00 | 5.26 | 0.00 | 0.00% | 0 | 5 | 1.13 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:50 PM EST |
| 20.00 | 6.80 | 7.00 | 6.25 | 0.00 | 0.00% | 0 | 2,806 | 1.25 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 21.00 | 7.80 | 8.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.00 | 8.70 | 9.00 | 6.87 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 5/30/2025 3:59:50 PM EST |
| 23.00 | 9.80 | 10.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 24.00 | 10.70 | 11.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 11.70 | 12.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 27.00 | 13.80 | 14.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 16.70 | 17.10 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 32.00 | 18.70 | 19.10 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 21.60 | 22.10 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |