Options Chain for OVINTIV INC COM (OVV) - $40.93 as of 8/22/2025 8:28:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.70 | 16.30 | 16.00 | % | 0.64 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 30.00 | 10.70 | 12.00 | 11.35 | % | 0.38 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 33.00 | 7.90 | 8.20 | 8.05 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.54 | 0.99 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 34.00 | 7.00 | 7.20 | 7.10 | 5.83 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.50 | 0.97 | 0.02 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 35.00 | 6.00 | 6.20 | 6.10 | 5.08 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.44 | 0.94 | 0.03 | -0.01 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 36.00 | 5.00 | 5.30 | 5.15 | 2.94 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.40 | 0.90 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 37.00 | 4.20 | 4.40 | 4.30 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 91 | 0.40 | 0.85 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 38.00 | 3.40 | 3.50 | 3.45 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.38 | 0.78 | 0.08 | -0.02 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 39.00 | 2.65 | 2.75 | 2.70 | 1.85 | +0.66 | +55.47% | 0.07 | 8 | 28 | 0.37 | 0.70 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 40.00 | 1.95 | 2.05 | 2.00 | 1.80 | +0.70 | +63.64% | 0.05 | 299 | 631 | 0.34 | 0.60 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 41.00 | 1.40 | 1.50 | 1.45 | 1.35 | +0.66 | +95.66% | 0.04 | 1 | 167 | 0.34 | 0.50 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 42.00 | 0.95 | 1.05 | 1.00 | 0.90 | +0.40 | +80.00% | 0.02 | 19 | 441 | 0.33 | 0.40 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 43.00 | 0.60 | 1.50 | 1.05 | 0.65 | +0.30 | +85.72% | 0.02 | 4 | 172 | 0.32 | 0.30 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 44.00 | 0.35 | 0.50 | 0.43 | 0.35 | +0.18 | +105.89% | 0.01 | 211 | 139 | 0.32 | 0.22 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.24 | +0.09 | +60.00% | 0.01 | 6 | 2,237 | 0.32 | 0.15 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 46.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.18 | -60.00% | 0.00 | 1 | 58 | 0.31 | 0.10 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.36 | 0.06 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.40 | 0.04 | 0.02 | 0.00 | 7/21/2025 | 8/22/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.56 | 0.02 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.53 | 0.01 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 33.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.49 | -0.01 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.08 | -32.00% | 0.00 | 46 | 163 | 0.38 | -0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.18 | -45.00% | 0.01 | 12 | 1,327 | 0.43 | -0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 36.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.50 | -62.50% | 0.01 | 56 | 106 | 0.39 | -0.10 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 37.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.55 | -58.52% | 0.01 | 1 | 30 | 0.39 | -0.15 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 38.00 | 0.50 | 0.60 | 0.55 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.37 | -0.22 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 39.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.90 | -51.43% | 0.02 | 1 | 163 | 0.36 | -0.30 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 40.00 | 1.15 | 1.25 | 1.20 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.36 | -0.40 | 0.10 | -0.03 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 41.00 | 1.60 | 1.70 | 1.65 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.35 | -0.50 | 0.10 | -0.03 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 42.00 | 2.15 | 2.30 | 2.23 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.35 | -0.60 | 0.10 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 43.00 | 2.85 | 2.95 | 2.90 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.35 | -0.70 | 0.09 | -0.02 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 44.00 | 3.60 | 3.80 | 3.70 | 3.70 | -1.40 | -27.46% | 0.08 | 1 | 0 | 0.37 | -0.78 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 45.00 | 4.40 | 4.60 | 4.50 | % | 0.10 | 0 | 0 | 0.36 | -0.85 | 0.06 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 46.00 | 5.30 | 5.60 | 5.45 | % | 0.12 | 0 | 0 | 0.40 | -0.90 | 0.05 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 47.00 | 6.30 | 6.60 | 6.45 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.45 | -0.94 | 0.03 | -0.01 | 7/25/2025 | 8/22/2025 4:00:04 PM EST |
| 48.00 | 7.10 | 7.80 | 7.45 | % | 0.16 | 0 | 0 | 0.41 | -0.96 | 0.02 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 49.00 | 8.10 | 8.60 | 8.35 | % | 0.17 | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 50.00 | 9.20 | 10.10 | 9.65 | % | 0.19 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 55.00 | 14.00 | 14.40 | 14.20 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |