Options Chain for OVINTIV INC COM (OVV) - $42.22 as of 3/28/2025 8:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.00 | 25.00 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 16.60 | 20.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 11.80 | 14.50 | 12.85 | 0.00 | 0.00% | 0 | 30 | 1.61 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 6.90 | 9.50 | 4.90 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.98 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 6.00 | 8.60 | 4.80 | 0.00 | 0.00% | 0 | 58 | 0.68 | 0.95 | 0.02 | -0.01 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 5.10 | 7.60 | 4.00 | 0.00 | 0.00% | 0 | 71 | 0.50 | 0.92 | 0.03 | -0.02 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 4.50 | 4.70 | 5.10 | 0.00 | 0.00% | 0 | 340 | 0.46 | 0.88 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 3.20 | 3.80 | 3.95 | 0.00 | 0.00% | 0 | 302 | 0.31 | 0.82 | 0.06 | -0.03 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 2.80 | 2.95 | 4.65 | 0.00 | 0.00% | 0 | 241 | 0.39 | 0.74 | 0.08 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 1.45 | 2.25 | 2.35 | -0.73 | -23.71% | 28 | 144 | 0.29 | 0.65 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 42.00 | 1.50 | 1.65 | 1.62 | -1.55 | -48.90% | 2 | 882 | 0.37 | 0.54 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 43.00 | 0.35 | 1.20 | 1.25 | -0.45 | -26.48% | 4 | 634 | 0.27 | 0.43 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 44.00 | 0.70 | 0.85 | 0.85 | -0.30 | -26.09% | 65 | 1,095 | 0.37 | 0.33 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.45 | 0.60 | 0.55 | -0.25 | -31.25% | 74 | 683 | 0.37 | 0.25 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 46.00 | 0.30 | 0.45 | 0.40 | -0.15 | -27.28% | 70 | 1,445 | 0.39 | 0.18 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 47.00 | 0.20 | 0.35 | 0.25 | -0.35 | -58.34% | 65 | 1,840 | 0.40 | 0.13 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 48.00 | 0.15 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 680 | 0.42 | 0.09 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 49.00 | 0.05 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 642 | 0.46 | 0.06 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 2,359 | 0.73 | 0.03 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 1,505 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.25 | 0.09 | 0.00 | 0.00% | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 17 | 2.18 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 2.10 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 128 | 0.89 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.15 | -0.31 | -67.40% | 4 | 349 | 0.55 | -0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 345 | 0.49 | -0.05 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.10 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 721 | 0.41 | -0.08 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.20 | 0.30 | 0.20 | +0.05 | +33.34% | 4 | 626 | 0.40 | -0.12 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.30 | 1.15 | 0.19 | 0.00 | 0.00% | 0 | 554 | 0.53 | -0.18 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.50 | 0.65 | 0.57 | +0.24 | +72.73% | 47 | 799 | 0.37 | -0.26 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 0.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 693 | 0.36 | -0.35 | 0.10 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 42.00 | 1.20 | 1.30 | 1.40 | +0.60 | +75.00% | 26 | 745 | 0.35 | -0.46 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 43.00 | 1.70 | 1.85 | 1.70 | +0.70 | +70.00% | 3 | 1,430 | 0.34 | -0.57 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 44.00 | 2.35 | 2.85 | 2.50 | +1.23 | +96.85% | 38 | 426 | 0.39 | -0.67 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 3.10 | 3.30 | 1.70 | 0.00 | 0.00% | 0 | 242 | 0.35 | -0.75 | 0.09 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 46.00 | 3.90 | 4.10 | 2.40 | 0.00 | 0.00% | 0 | 183 | 0.34 | -0.82 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 47.00 | 4.80 | 5.00 | 7.25 | 0.00 | 0.00% | 0 | 295 | 0.34 | -0.87 | 0.06 | -0.02 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 48.00 | 5.70 | 6.10 | 5.80 | 0.00 | 0.00% | 0 | 176 | 0.38 | -0.91 | 0.04 | -0.02 | 2/28/2025 | 3/28/2025 3:59:56 PM EST |
| 49.00 | 5.50 | 7.80 | 6.78 | 0.00 | 0.00% | 0 | 172 | 0.49 | -0.94 | 0.03 | -0.01 | 2/12/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 7.10 | 9.50 | 5.55 | 0.00 | 0.00% | 0 | 14 | 0.78 | -0.97 | 0.02 | -0.01 | 1/16/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 12.10 | 13.70 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 16.10 | 18.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 21.40 | 23.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |