Options Chain for OVINTIV INC COM (OVV) - $64.10 as of 9/9/2026 10:49:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.70 | 35.90 | 34.80 | 26.50 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 9/9/2026 9:58:57 AM EST |
| 35.00 | 28.20 | 30.90 | 29.55 | 31.50 | 0.00 | 0.00% | 0.84 | 0 | 50 | 1.72 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 9:58:57 AM EST |
| 38.00 | 25.20 | 27.90 | 26.55 | % | 0.70 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 39.00 | 24.40 | 26.90 | 25.65 | % | 0.66 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 40.00 | 23.20 | 25.90 | 24.55 | 16.42 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 9/9/2026 9:58:57 AM EST |
| 41.00 | 22.60 | 24.90 | 23.75 | % | 0.58 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 42.00 | 22.10 | 23.00 | 22.55 | % | 0.54 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 43.00 | 21.10 | 22.00 | 21.55 | % | 0.50 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST | |||
| 44.00 | 20.10 | 21.00 | 20.55 | 14.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.93 | 0.99 | 0.00 | 0.00 | 4/8/2026 | 9/9/2026 9:58:57 AM EST |
| 45.00 | 19.10 | 20.00 | 19.55 | 21.30 | 0.00 | 0.00% | 0.43 | 0 | 22 | 0.89 | 0.99 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:58:57 AM EST |
| 46.00 | 18.10 | 19.00 | 18.55 | 11.45 | 0.00 | 0.00% | 0.40 | 0 | 41 | 0.84 | 0.99 | 0.00 | 0.00 | 7/15/2026 | 9/9/2026 9:58:57 AM EST |
| 47.00 | 17.20 | 18.00 | 17.60 | 18.20 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.80 | 0.99 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 9:58:57 AM EST |
| 48.00 | 16.20 | 17.00 | 16.60 | 17.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.76 | 0.99 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:58:57 AM EST |
| 49.00 | 15.20 | 16.00 | 15.60 | 9.05 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.71 | 0.98 | 0.00 | -0.01 | 7/15/2026 | 9/9/2026 9:58:57 AM EST |
| 50.00 | 14.40 | 15.00 | 14.70 | 14.17 | 0.00 | 0.00% | 0.29 | 0 | 560 | 0.67 | 0.97 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 55.00 | 9.70 | 10.30 | 10.00 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 433 | 0.54 | 0.91 | 0.02 | -0.02 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 60.00 | 5.50 | 6.20 | 5.85 | 6.15 | +0.25 | +4.24% | 0.10 | 1 | 668 | 0.37 | 0.77 | 0.04 | -0.03 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 65.00 | 2.65 | 2.80 | 2.73 | 2.75 | +0.45 | +19.57% | 0.04 | 56 | 999 | 0.36 | 0.52 | 0.06 | -0.04 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 70.00 | 1.05 | 1.20 | 1.13 | 1.20 | +0.20 | +20.00% | 0.02 | 2 | 2,158 | 0.36 | 0.27 | 0.05 | -0.03 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 75.00 | 0.20 | 0.70 | 0.45 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 577 | 0.36 | 0.13 | 0.03 | -0.02 | 9/8/2026 | 9/9/2026 9:58:57 AM EST |
| 80.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.40 | 0.06 | 0.01 | -0.01 | 9/3/2026 | 9/9/2026 9:58:57 AM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.46 | 0.02 | 0.01 | -0.01 | 8/26/2026 | 9/9/2026 9:58:57 AM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 9:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/9/2026 9:58:57 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.10 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/9/2026 9:58:57 AM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.97 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/9/2026 9:58:57 AM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/9/2026 9:58:57 AM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/9/2026 9:58:57 AM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 9:58:57 AM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 9:58:57 AM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 9:58:57 AM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.74 | -0.01 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 9:58:57 AM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.70 | -0.01 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 9:58:57 AM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.67 | -0.01 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 9:58:57 AM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.63 | -0.01 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 9:58:57 AM EST |
| 48.00 | 0.05 | 0.10 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.62 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 9:58:57 AM EST |
| 49.00 | 0.05 | 0.15 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.47 | -0.02 | 0.00 | -0.01 | 7/27/2026 | 9/9/2026 9:58:57 AM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.45 | -0.03 | 0.01 | -0.01 | 8/27/2026 | 9/9/2026 9:58:57 AM EST |
| 55.00 | 0.25 | 0.40 | 0.33 | 0.34 | -0.11 | -24.45% | 0.01 | 41 | 3,802 | 0.40 | -0.09 | 0.02 | -0.02 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 60.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.20 | -14.82% | 0.02 | 72 | 1,040 | 0.36 | -0.23 | 0.04 | -0.03 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 65.00 | 3.00 | 3.30 | 3.15 | 3.00 | -0.50 | -14.29% | 0.05 | 29 | 424 | 0.38 | -0.48 | 0.06 | -0.04 | 9/9/2026 | 9/9/2026 9:58:57 AM EST |
| 70.00 | 6.10 | 6.80 | 6.45 | 7.05 | 0.00 | 0.00% | 0.09 | 0 | 96 | 0.35 | -0.73 | 0.05 | -0.03 | 8/25/2026 | 9/9/2026 9:58:57 AM EST |
| 75.00 | 10.50 | 11.20 | 10.85 | 16.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.49 | -0.87 | 0.03 | -0.02 | 3/30/2026 | 9/9/2026 9:58:57 AM EST |
| 80.00 | 15.30 | 16.00 | 15.65 | % | 0.20 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.01 | 9/9/2026 9:58:57 AM EST | |||
| 85.00 | 20.30 | 21.20 | 20.75 | % | 0.24 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 9/9/2026 9:58:57 AM EST | |||
| 90.00 | 25.30 | 26.10 | 25.70 | % | 0.29 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 9/9/2026 9:58:57 AM EST |