Options Chain for OVINTIV INC COM (OVV) - $39.67 as of 10/8/2025 4:28:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 23.10 | 25.90 | 24.50 | % | 1.53 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 17.00 | 22.20 | 24.80 | 23.50 | % | 1.38 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 18.00 | 21.10 | 23.90 | 22.50 | % | 1.25 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 19.00 | 19.90 | 22.80 | 21.35 | % | 1.12 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 20.00 | 19.30 | 21.70 | 20.50 | 16.30 | 0.00 | 0.00% | 1.02 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 10/8/2025 3:59:56 PM EST |
| 21.00 | 18.60 | 20.80 | 19.70 | % | 0.94 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 22.00 | 17.90 | 19.90 | 18.90 | % | 0.86 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 23.00 | 16.20 | 18.90 | 17.55 | % | 0.76 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 24.00 | 15.20 | 17.90 | 16.55 | % | 0.69 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 25.00 | 14.60 | 16.80 | 15.70 | % | 0.63 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 26.00 | 13.20 | 15.70 | 14.45 | % | 0.56 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 27.00 | 12.60 | 14.80 | 13.70 | % | 0.51 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 28.00 | 11.20 | 13.80 | 12.50 | 7.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 10/8/2025 3:59:56 PM EST |
| 29.00 | 10.70 | 12.80 | 11.75 | 7.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/8/2025 3:59:56 PM EST |
| 30.00 | 9.20 | 11.80 | 10.50 | 12.54 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:56 PM EST |
| 31.00 | 8.30 | 10.80 | 9.55 | 11.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:56 PM EST |
| 32.00 | 7.20 | 9.10 | 8.15 | 6.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/8/2025 3:59:56 PM EST |
| 33.00 | 6.30 | 8.00 | 7.15 | 7.27 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.49 | 0.99 | 0.01 | 0.00 | 8/1/2025 | 10/8/2025 3:59:56 PM EST |
| 34.00 | 5.30 | 6.90 | 6.10 | 5.58 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.28 | 0.98 | 0.01 | -0.01 | 8/19/2025 | 10/8/2025 3:59:56 PM EST |
| 35.00 | 4.40 | 5.60 | 5.00 | 5.29 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.96 | 0.96 | 0.03 | -0.02 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 36.00 | 4.10 | 6.00 | 5.05 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 45 | 1.53 | 0.93 | 0.05 | -0.02 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 37.00 | 3.20 | 3.40 | 3.30 | 4.47 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.47 | 0.86 | 0.07 | -0.04 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 38.00 | 2.35 | 2.50 | 2.43 | 2.15 | -0.47 | -17.94% | 0.06 | 1 | 220 | 0.44 | 0.78 | 0.10 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 39.00 | 1.50 | 1.75 | 1.63 | 1.50 | -0.21 | -12.29% | 0.04 | 1 | 93 | 0.40 | 0.67 | 0.13 | -0.06 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 40.00 | 1.00 | 1.20 | 1.10 | 0.96 | -0.02 | -2.05% | 0.03 | 47 | 753 | 0.42 | 0.52 | 0.16 | -0.06 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 41.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.02 | -3.51% | 0.02 | 4 | 822 | 0.40 | 0.37 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 42.00 | 0.30 | 0.50 | 0.40 | 0.30 | -0.05 | -14.29% | 0.01 | 2 | 326 | 0.43 | 0.24 | 0.12 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 43.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 94 | 3,022 | 0.40 | 0.14 | 0.09 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 44.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 12 | 444 | 0.42 | 0.08 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,114 | 0.55 | 0.04 | 0.03 | -0.01 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 635 | 0.95 | 0.02 | 0.01 | -0.01 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.01 | -16.67% | 0.00 | 105 | 1,966 | 0.64 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.29 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 642 | 1.09 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/8/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.75 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/8/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/8/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.24 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/8/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/8/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.74 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.94 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.84 | -0.01 | 0.01 | 0.00 | 9/15/2025 | 10/8/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.74 | -0.02 | 0.01 | -0.01 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.63 | -0.04 | 0.03 | -0.02 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.53 | -0.07 | 0.05 | -0.02 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 37.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.13 | -39.40% | 0.00 | 1 | 144 | 0.45 | -0.14 | 0.07 | -0.04 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 38.00 | 0.20 | 0.40 | 0.30 | 0.45 | -0.09 | -16.67% | 0.01 | 6 | 120 | 0.42 | -0.22 | 0.10 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 39.00 | 0.50 | 0.65 | 0.58 | 0.78 | -0.09 | -10.35% | 0.01 | 15 | 115 | 0.41 | -0.33 | 0.13 | -0.06 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 40.00 | 0.90 | 1.05 | 0.98 | 1.15 | -0.12 | -9.45% | 0.02 | 5 | 575 | 0.42 | -0.48 | 0.16 | -0.06 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 41.00 | 1.45 | 1.65 | 1.55 | 1.85 | +0.20 | +12.13% | 0.04 | 3 | 287 | 0.40 | -0.63 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 42.00 | 2.15 | 2.35 | 2.25 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 246 | 0.39 | -0.76 | 0.12 | -0.04 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 43.00 | 2.65 | 3.20 | 2.93 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.24 | -0.86 | 0.09 | -0.03 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 44.00 | 3.60 | 4.70 | 4.15 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.83 | -0.92 | 0.06 | -0.02 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 45.00 | 4.90 | 5.70 | 5.30 | 2.16 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.93 | -0.96 | 0.03 | -0.01 | 9/26/2025 | 10/8/2025 3:59:56 PM EST |
| 46.00 | 5.80 | 6.90 | 6.35 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.13 | -0.98 | 0.01 | -0.01 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 47.00 | 6.80 | 9.10 | 7.95 | 7.14 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.79 | -0.99 | 0.01 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 48.00 | 7.70 | 8.70 | 8.20 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:56 PM EST |
| 49.00 | 8.50 | 11.00 | 9.75 | % | 0.20 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 50.00 | 9.30 | 11.90 | 10.60 | % | 0.21 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 55.00 | 14.70 | 16.30 | 15.50 | % | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 60.00 | 19.20 | 21.30 | 20.25 | % | 0.34 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 65.00 | 24.10 | 26.60 | 25.35 | % | 0.39 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST |