Options Chain for OVINTIV INC COM (OVV) - $39.34 as of 5/13/2025 8:56:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 22.80 | 25.40 | % | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 17.00 | 21.90 | 23.80 | % | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 18.00 | 20.60 | 22.50 | % | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 19.00 | 19.60 | 21.80 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 20.00 | 19.00 | 20.50 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 21.00 | 17.80 | 19.50 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 22.00 | 16.60 | 19.50 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 23.00 | 15.90 | 18.20 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 24.00 | 14.80 | 17.40 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 25.00 | 14.10 | 16.20 | 7.55 | 0.00 | 0.00% | 0 | 2 | 5.89 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:02 PM EST |
| 26.00 | 12.70 | 15.30 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 27.00 | 11.60 | 14.50 | 6.30 | 0.00 | 0.00% | 0 | 2 | 5.19 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 4:00:02 PM EST |
| 28.00 | 10.80 | 13.30 | 6.99 | 0.00 | 0.00% | 0 | 4 | 4.62 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:02 PM EST |
| 29.00 | 10.10 | 12.20 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 30.00 | 8.90 | 11.40 | 4.30 | 0.00 | 0.00% | 0 | 5 | 4.20 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 4:00:02 PM EST |
| 31.00 | 8.20 | 9.60 | 3.10 | 0.00 | 0.00% | 0 | 52 | 3.37 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:02 PM EST |
| 32.00 | 7.00 | 9.10 | 2.85 | 0.00 | 0.00% | 0 | 2 | 3.58 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 4:00:02 PM EST |
| 33.00 | 6.10 | 6.90 | 6.40 | +3.04 | +90.48% | 4 | 145 | 1.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 34.00 | 5.00 | 5.90 | 4.00 | 0.00 | 0.00% | 0 | 218 | 1.42 | 0.99 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 35.00 | 4.10 | 4.60 | 3.10 | -0.06 | -1.90% | 50 | 345 | 1.35 | 0.97 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 36.00 | 3.00 | 3.80 | 2.50 | +0.35 | +16.28% | 1,350 | 1,392 | 0.88 | 0.91 | 0.06 | -0.05 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 37.00 | 2.30 | 2.95 | 2.60 | +1.15 | +79.31% | 1,356 | 1,387 | 1.10 | 0.84 | 0.09 | -0.08 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 38.00 | 1.35 | 2.05 | 1.03 | 0.00 | 0.00% | 0 | 937 | 0.64 | 0.72 | 0.14 | -0.11 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 39.00 | 0.75 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.51 | 0.56 | 0.17 | -0.14 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 40.00 | 0.05 | 1.05 | 0.45 | +0.10 | +28.58% | 18 | 988 | 0.58 | 0.38 | 0.18 | -0.13 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | +0.08 | +53.34% | 1 | 64 | 0.54 | 0.21 | 0.16 | -0.10 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 16 | 71 | 0.61 | 0.10 | 0.10 | -0.06 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 43.00 | 0.05 | 0.20 | 0.05 | -0.25 | -83.34% | 12 | 18 | 0.76 | 0.04 | 0.05 | -0.03 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.27 | 0.01 | 0.02 | -0.01 | 5/2/2025 | 5/13/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 1.95 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.00 | 0.01 | 0.00 | 4/2/2025 | 5/13/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.25 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 91 | 2.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 133 | 2.19 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.20 | 0.07 | -0.03 | -30.00% | 250 | 273 | 1.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 109 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 22 | 4.35 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 41 | 4.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 102 | 3.78 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 122 | 1.91 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 313 | 3.24 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 204 | 2.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 129 | 1.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 415 | 2.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 180 | 0.94 | -0.01 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 170 | 0.92 | -0.03 | 0.03 | -0.02 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 36.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.09 | 0.06 | -0.05 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.40 | 0.25 | -0.13 | -34.22% | 4 | 32 | 0.65 | -0.16 | 0.09 | -0.08 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 38.00 | 0.05 | 0.80 | 0.45 | -0.20 | -30.77% | 2 | 40 | 0.62 | -0.28 | 0.14 | -0.11 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 39.00 | 0.30 | 1.60 | 4.50 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.44 | 0.17 | -0.14 | 4/29/2025 | 5/13/2025 4:00:02 PM EST |
| 40.00 | 0.65 | 1.35 | 0.85 | -3.02 | -78.04% | 11 | 36 | 0.61 | -0.62 | 0.18 | -0.13 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 41.00 | 1.55 | 2.45 | 6.89 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.79 | 0.16 | -0.10 | 4/9/2025 | 5/13/2025 4:00:02 PM EST |
| 42.00 | 1.90 | 3.90 | 11.96 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.90 | 0.10 | -0.06 | 4/9/2025 | 5/13/2025 4:00:02 PM EST |
| 43.00 | 2.90 | 5.40 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.96 | 0.05 | -0.03 | 4/15/2025 | 5/13/2025 4:00:02 PM EST |
| 44.00 | 4.30 | 5.10 | 11.40 | 0.00 | 0.00% | 0 | 2 | 1.51 | -0.99 | 0.02 | -0.01 | 4/15/2025 | 5/13/2025 4:00:02 PM EST |
| 45.00 | 5.30 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 2 | 2.28 | -1.00 | 0.01 | 0.00 | 4/3/2025 | 5/13/2025 4:00:02 PM EST |
| 46.00 | 6.30 | 8.50 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 47.00 | 7.00 | 9.30 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 48.00 | 7.90 | 10.50 | 4.90 | 0.00 | 0.00% | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 4:00:02 PM EST |
| 49.00 | 8.90 | 11.50 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 50.00 | 9.90 | 12.30 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 55.00 | 14.90 | 17.20 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 60.00 | 19.90 | 22.50 | % | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST |