Options Chain for OVINTIV INC COM (OVV) - $39.58 as of 11/25/2025 2:37:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.70 | 19.60 | 18.65 | % | 0.93 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/25/2025 2:59:05 PM EST | |||
| 25.00 | 12.70 | 15.30 | 14.00 | % | 0.56 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/25/2025 2:59:05 PM EST | |||
| 29.00 | 9.90 | 10.40 | 10.15 | % | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/25/2025 2:59:05 PM EST | |||
| 30.00 | 7.70 | 10.40 | 9.05 | % | 0.30 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/25/2025 2:59:05 PM EST | |||
| 31.00 | 7.30 | 9.20 | 8.25 | 8.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 2:59:05 PM EST |
| 32.00 | 7.00 | 8.30 | 7.65 | 5.79 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.10 | 0.98 | 0.03 | 0.00 | 10/28/2025 | 11/25/2025 2:59:05 PM EST |
| 33.00 | 5.60 | 7.10 | 6.35 | 5.75 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.93 | 0.94 | 0.04 | -0.01 | 10/27/2025 | 11/25/2025 2:59:05 PM EST |
| 34.00 | 4.80 | 6.00 | 5.40 | 5.40 | 0.00 | 0.00% | 0.16 | 4 | 16 | 0.80 | 0.90 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 2:59:05 PM EST |
| 35.00 | 3.90 | 5.10 | 4.50 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.73 | 0.85 | 0.06 | -0.02 | 10/28/2025 | 11/25/2025 2:59:05 PM EST |
| 36.00 | 3.30 | 3.70 | 3.50 | 2.57 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | 0.79 | 0.08 | -0.02 | 10/28/2025 | 11/25/2025 2:59:05 PM EST |
| 37.00 | 2.60 | 2.85 | 2.73 | 3.16 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.40 | 0.71 | 0.09 | -0.02 | 11/20/2025 | 11/25/2025 2:59:05 PM EST |
| 38.00 | 1.90 | 2.10 | 2.00 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.38 | 0.61 | 0.10 | -0.03 | 11/24/2025 | 11/25/2025 2:59:05 PM EST |
| 39.00 | 1.30 | 1.55 | 1.43 | 1.79 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.37 | 0.50 | 0.11 | -0.03 | 11/24/2025 | 11/25/2025 2:59:05 PM EST |
| 40.00 | 0.90 | 1.05 | 0.98 | 0.96 | -0.29 | -23.20% | 0.02 | 22 | 406 | 0.37 | 0.39 | 0.11 | -0.03 | 11/25/2025 | 11/25/2025 2:59:05 PM EST |
| 41.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.23 | -27.72% | 0.02 | 23 | 190 | 0.36 | 0.29 | 0.10 | -0.02 | 11/25/2025 | 11/25/2025 2:59:05 PM EST |
| 42.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.09 | -18.37% | 0.01 | 36 | 292 | 0.35 | 0.21 | 0.08 | -0.02 | 11/25/2025 | 11/25/2025 2:59:05 PM EST |
| 43.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 41 | 1,106 | 0.35 | 0.15 | 0.06 | -0.02 | 11/25/2025 | 11/25/2025 2:59:05 PM EST |
| 44.00 | 0.10 | 0.40 | 0.25 | 0.19 | -0.01 | -5.00% | 0.01 | 1 | 52 | 0.40 | 0.10 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 2:59:05 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.11 | -52.39% | 0.00 | 2 | 78 | 0.38 | 0.08 | 0.04 | -0.01 | 11/25/2025 | 11/25/2025 2:59:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 11/25/2025 2:59:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 2:59:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/25/2025 2:59:05 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 2:59:05 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 2:59:05 PM EST | |||
| 31.00 | 0.05 | 0.45 | 0.25 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/25/2025 2:59:05 PM EST |
| 32.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.57 | -0.02 | 0.03 | 0.00 | 11/13/2025 | 11/25/2025 2:59:05 PM EST |
| 33.00 | 0.10 | 0.30 | 0.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.48 | -0.06 | 0.04 | -0.01 | 11/18/2025 | 11/25/2025 2:59:05 PM EST |
| 34.00 | 0.15 | 0.30 | 0.23 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.43 | -0.10 | 0.05 | -0.01 | 11/14/2025 | 11/25/2025 2:59:05 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.15 | -30.00% | 0.01 | 4 | 70 | 0.43 | -0.15 | 0.06 | -0.02 | 11/25/2025 | 11/25/2025 2:59:05 PM EST |
| 36.00 | 0.45 | 0.65 | 0.55 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.41 | -0.21 | 0.08 | -0.02 | 11/18/2025 | 11/25/2025 2:59:05 PM EST |
| 37.00 | 0.70 | 0.90 | 0.80 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.40 | -0.29 | 0.09 | -0.02 | 11/18/2025 | 11/25/2025 2:59:05 PM EST |
| 38.00 | 1.00 | 1.20 | 1.10 | 1.15 | +0.15 | +15.00% | 0.03 | 6 | 26 | 0.38 | -0.39 | 0.10 | -0.03 | 11/25/2025 | 11/25/2025 2:59:05 PM EST |
| 39.00 | 1.40 | 1.65 | 1.53 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.37 | -0.50 | 0.11 | -0.03 | 11/14/2025 | 11/25/2025 2:59:05 PM EST |
| 40.00 | 1.95 | 2.20 | 2.08 | 2.26 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.37 | -0.61 | 0.11 | -0.03 | 11/21/2025 | 11/25/2025 2:59:05 PM EST |
| 41.00 | 2.60 | 2.90 | 2.75 | 3.46 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | -0.71 | 0.10 | -0.02 | 11/21/2025 | 11/25/2025 2:59:05 PM EST |
| 42.00 | 3.40 | 3.80 | 3.60 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.36 | -0.79 | 0.08 | -0.02 | 11/21/2025 | 11/25/2025 2:59:05 PM EST |
| 43.00 | 3.70 | 4.90 | 4.30 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.53 | -0.85 | 0.06 | -0.02 | 10/29/2025 | 11/25/2025 2:59:05 PM EST |
| 44.00 | 4.70 | 5.80 | 5.25 | % | 0.12 | 0 | 0 | 0.56 | -0.90 | 0.05 | -0.01 | 11/25/2025 2:59:05 PM EST | |||
| 45.00 | 5.00 | 7.00 | 6.00 | % | 0.13 | 0 | 0 | 0.69 | -0.92 | 0.04 | -0.01 | 11/25/2025 2:59:05 PM EST | |||
| 50.00 | 9.60 | 12.10 | 10.85 | % | 0.22 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 11/25/2025 2:59:05 PM EST | |||
| 55.00 | 15.00 | 17.30 | 16.15 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/25/2025 2:59:05 PM EST |