Options Chain for OVINTIV INC COM (OVV) - $45.74 as of 11/20/2024 8:33:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.40 | 23.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 30.00 | 13.90 | 18.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 33.00 | 11.30 | 15.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 34.00 | 10.10 | 13.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 35.00 | 9.30 | 13.50 | 4.77 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:08 PM EST |
| 36.00 | 8.10 | 12.50 | 5.33 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:08 PM EST |
| 37.00 | 7.30 | 11.50 | % | 0 | 0 | 1.20 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 38.00 | 7.40 | 9.90 | 2.85 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.98 | 0.02 | 0.00 | 11/1/2024 | 11/20/2024 4:00:08 PM EST |
| 39.00 | 6.60 | 7.60 | 2.45 | 0.00 | 0.00% | 0 | 47 | 0.78 | 0.94 | 0.03 | -0.01 | 10/30/2024 | 11/20/2024 4:00:08 PM EST |
| 40.00 | 5.80 | 8.40 | 2.41 | 0.00 | 0.00% | 0 | 66 | 0.91 | 0.91 | 0.04 | -0.01 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 41.00 | 4.90 | 7.50 | 1.80 | 0.00 | 0.00% | 0 | 88 | 0.78 | 0.87 | 0.05 | -0.01 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 42.00 | 2.75 | 4.30 | 3.43 | 0.00 | 0.00% | 0 | 125 | 0.19 | 0.82 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 43.00 | 1.90 | 4.60 | 3.40 | +0.50 | +17.25% | 5 | 165 | 0.32 | 0.75 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 44.00 | 2.40 | 2.70 | 2.50 | +0.65 | +35.14% | 7 | 67 | 0.31 | 0.67 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 45.00 | 1.90 | 2.10 | 1.75 | +0.45 | +34.62% | 58 | 180 | 0.31 | 0.58 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 46.00 | 1.35 | 1.55 | 1.40 | +0.40 | +40.00% | 102 | 394 | 0.31 | 0.49 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 47.00 | 1.00 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 525 | 0.31 | 0.39 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 48.00 | 0.70 | 0.85 | 0.70 | +0.29 | +70.74% | 26 | 1,448 | 0.31 | 0.31 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 49.00 | 0.50 | 0.60 | 0.50 | +0.15 | +42.86% | 20 | 2,814 | 0.32 | 0.24 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 50.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 13 | 716 | 0.31 | 0.18 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.45 | 0.03 | 0.02 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 33.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:08 PM EST |
| 34.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 36.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 185 | 0.90 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 37.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.83 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 38.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.53 | -0.02 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 39.00 | 0.05 | 0.15 | 0.15 | -0.17 | -53.13% | 2 | 14 | 0.34 | -0.06 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 40.00 | 0.10 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 739 | 0.62 | -0.09 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 41.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 146 | 0.34 | -0.13 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 42.00 | 0.35 | 1.65 | 0.35 | -0.30 | -46.16% | 3 | 17 | 0.50 | -0.18 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 43.00 | 0.05 | 2.55 | 0.60 | -0.30 | -33.34% | 14 | 136 | 0.48 | -0.25 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 44.00 | 0.85 | 1.00 | 0.90 | -0.50 | -35.72% | 5 | 143 | 0.32 | -0.33 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 45.00 | 1.15 | 1.40 | 1.40 | -1.00 | -41.67% | 91 | 23 | 0.31 | -0.42 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 46.00 | 1.70 | 1.90 | 2.25 | -0.10 | -4.26% | 30 | 105 | 0.31 | -0.51 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 47.00 | 2.30 | 2.55 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.61 | 0.09 | -0.03 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 48.00 | 1.55 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.69 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 49.00 | 2.75 | 4.90 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.76 | 0.07 | -0.02 | 10/29/2024 | 11/20/2024 4:00:08 PM EST |
| 50.00 | 2.90 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 24 | 0.19 | -0.82 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 55.00 | 9.20 | 9.90 | % | 0 | 0 | 0.58 | -0.97 | 0.02 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 60.00 | 13.40 | 16.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |