Options Chain for CENOVUS ENERGY INC COM (CVE) - $14.14 as of 7/21/2025 8:03:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.50 | 8.00 | 7.25 | % | 1.04 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 8.00 | 5.90 | 7.30 | 6.60 | % | 0.82 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 9.00 | 4.80 | 5.70 | 5.25 | % | 0.58 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 10.00 | 4.00 | 4.60 | 4.30 | % | 0.43 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 11.00 | 2.95 | 3.60 | 3.28 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.15 | 0.99 | 0.02 | 0.00 | 7/8/2025 | 7/18/2025 3:59:51 PM EST |
| 12.00 | 1.90 | 2.35 | 2.13 | 2.54 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.65 | 0.95 | 0.07 | -0.01 | 7/14/2025 | 7/18/2025 3:59:51 PM EST |
| 13.00 | 1.25 | 1.35 | 1.30 | 1.33 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.36 | 0.81 | 0.19 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 14.00 | 0.55 | 0.65 | 0.60 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 328 | 0.34 | 0.56 | 0.29 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 752 | 0.36 | 0.29 | 0.25 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,323 | 0.35 | 0.11 | 0.14 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.58 | 0.03 | 0.05 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.86 | 0.01 | 0.01 | 0.00 | 7/2/2025 | 7/18/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.02 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.56 | -0.05 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 817 | 0.38 | -0.19 | 0.19 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 384 | 0.37 | -0.44 | 0.29 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 15.00 | 0.10 | 1.20 | 0.65 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 300 | 0.42 | -0.71 | 0.25 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 16.00 | 1.90 | 2.05 | 1.98 | 1.77 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.46 | -0.89 | 0.14 | 0.00 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 17.00 | 2.70 | 3.10 | 2.90 | % | 0.17 | 0 | 0 | 0.65 | -0.97 | 0.05 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 18.00 | 3.80 | 4.10 | 3.95 | % | 0.22 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 19.00 | 4.70 | 5.20 | 4.95 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 20.00 | 5.70 | 6.10 | 5.90 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 21.00 | 6.60 | 7.20 | 6.90 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 22.00 | 7.70 | 8.20 | 7.95 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 23.00 | 8.60 | 9.20 | 8.90 | % | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST |