Options Chain for OVINTIV INC COM (OVV) - $38.68 as of 1/9/2026 11:48:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 19.40 | 22.30 | 20.85 | % | 1.16 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 20.00 | 17.20 | 20.30 | 18.75 | % | 0.94 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 23.00 | 14.80 | 16.20 | 15.50 | 16.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 1/9/2026 3:59:56 PM EST |
| 25.00 | 12.10 | 15.10 | 13.60 | 14.57 | 0.00 | 0.00% | 0.54 | 0 | 3 | 3.47 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:56 PM EST |
| 28.00 | 10.00 | 11.20 | 10.60 | 13.17 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:56 PM EST |
| 30.00 | 7.50 | 9.80 | 8.65 | 10.92 | 0.00 | 0.00% | 0.29 | 0 | 140 | 2.19 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:56 PM EST |
| 31.00 | 6.90 | 8.10 | 7.50 | 6.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:56 PM EST |
| 32.00 | 6.10 | 7.10 | 6.60 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 1/9/2026 3:59:56 PM EST |
| 33.00 | 4.90 | 6.20 | 5.55 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 62 | 1.21 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 1/9/2026 3:59:56 PM EST |
| 34.00 | 3.30 | 5.10 | 4.20 | 4.16 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.98 | 1.00 | 0.02 | 0.00 | 11/5/2025 | 1/9/2026 3:59:56 PM EST |
| 35.00 | 3.30 | 4.70 | 4.00 | 3.52 | 0.00 | 0.00% | 0.11 | 0 | 51 | 1.21 | 0.96 | 0.05 | -0.01 | 12/26/2025 | 1/9/2026 3:59:56 PM EST |
| 36.00 | 1.85 | 3.70 | 2.78 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.03 | 0.89 | 0.09 | -0.03 | 12/31/2025 | 1/9/2026 3:59:56 PM EST |
| 37.00 | 1.65 | 2.30 | 1.98 | 1.97 | -0.93 | -32.07% | 0.05 | 3 | 73 | 0.63 | 0.79 | 0.14 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 38.00 | 1.05 | 1.45 | 1.25 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 290 | 0.42 | 0.64 | 0.18 | -0.05 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 39.00 | 0.40 | 0.75 | 0.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.34 | 0.44 | 0.20 | -0.05 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 40.00 | 0.20 | 0.40 | 0.30 | 0.45 | -0.10 | -18.19% | 0.01 | 1 | 822 | 0.37 | 0.26 | 0.16 | -0.05 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 41.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 7 | 2,363 | 0.33 | 0.14 | 0.11 | -0.03 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 42.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 43 | 10,925 | 0.38 | 0.06 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 0.64 | 0.02 | 0.03 | -0.01 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.73 | 0.01 | 0.01 | 0.00 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,548 | 0.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.91 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 456 | 1.31 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.62 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/9/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,537 | 1.06 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 393 | 2.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 669 | 1.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.68 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 186 | 3.12 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/9/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.36 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/9/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.99 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/9/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 119 | 3.29 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/9/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,169 | 2.88 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 244 | 2.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,427 | 1.94 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.90 | 0.45 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.81 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 176 | 1.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,000 | 0.88 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 903 | 0.70 | 0.00 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.51 | -0.04 | 0.05 | -0.01 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 36.00 | 0.05 | 0.20 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.39 | -0.11 | 0.09 | -0.03 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 37.00 | 0.15 | 0.30 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 805 | 0.38 | -0.21 | 0.14 | -0.04 | 1/5/2026 | 1/9/2026 3:59:56 PM EST |
| 38.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.50 | -47.62% | 0.01 | 11 | 1,746 | 0.36 | -0.36 | 0.18 | -0.05 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 39.00 | 0.85 | 1.25 | 1.05 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.40 | -0.56 | 0.20 | -0.05 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 40.00 | 1.25 | 2.10 | 1.68 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 2,088 | 0.63 | -0.74 | 0.16 | -0.05 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 41.00 | 1.95 | 3.10 | 2.53 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.75 | -0.86 | 0.11 | -0.03 | 12/22/2025 | 1/9/2026 3:59:56 PM EST |
| 42.00 | 2.55 | 4.00 | 3.28 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.83 | -0.94 | 0.06 | -0.02 | 12/31/2025 | 1/9/2026 3:59:56 PM EST |
| 43.00 | 3.00 | 4.70 | 3.85 | 5.39 | 0.00 | 0.00% | 0.09 | 0 | 146 | 0.75 | -0.98 | 0.03 | -0.01 | 12/17/2025 | 1/9/2026 3:59:56 PM EST |
| 44.00 | 4.10 | 6.00 | 5.05 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 33 | 1.07 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 1/9/2026 3:59:56 PM EST |
| 45.00 | 5.40 | 7.00 | 6.20 | 6.30 | -0.20 | -3.08% | 0.14 | 1 | 408 | 1.18 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 46.00 | 5.90 | 8.00 | 6.95 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/9/2026 3:59:56 PM EST |
| 47.00 | 7.40 | 8.90 | 8.15 | 6.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 1/9/2026 3:59:56 PM EST |
| 48.00 | 8.40 | 9.90 | 9.15 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 49.00 | 9.40 | 10.90 | 10.15 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 50.00 | 11.00 | 12.70 | 11.85 | 10.83 | 0.00 | 0.00% | 0.24 | 0 | 2,200 | 2.12 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:56 PM EST |
| 55.00 | 15.00 | 17.30 | 16.15 | 15.83 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:56 PM EST |
| 60.00 | 20.00 | 22.30 | 21.15 | 17.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/9/2026 3:59:56 PM EST |
| 65.00 | 25.00 | 27.60 | 26.30 | 15.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 1/9/2026 3:59:56 PM EST |
| 70.00 | 30.00 | 32.00 | 31.00 | 18.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 1/9/2026 3:59:56 PM EST |
| 75.00 | 35.00 | 37.60 | 36.30 | 23.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 1/9/2026 3:59:56 PM EST |
| 80.00 | 40.00 | 42.60 | 41.30 | % | 0.52 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST |