Options Chain for OVINTIV INC COM (OVV) - $53.14 as of 4/26/2024 3:37:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 11.80 | 16.00 | 14.40 | 0.00 | 0.00% | 0 | 3 | 1.51 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:49 PM EST |
| 45.00 | 7.20 | 10.40 | 7.50 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.97 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:49 PM EST |
| 50.00 | 3.80 | 4.00 | 4.06 | +0.16 | +4.11% | 3 | 338 | 0.33 | 0.81 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 55.00 | 1.05 | 1.10 | 1.07 | -0.07 | -6.14% | 17 | 4,761 | 0.34 | 0.38 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,246 | 0.33 | 0.09 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.01 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.59 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:49 PM EST |
| 45.00 | 0.05 | 0.15 | 0.22 | +0.12 | +120.00% | 4 | 973 | 0.42 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 50.00 | 0.45 | 0.55 | 0.55 | -0.04 | -6.78% | 6 | 2,611 | 0.34 | -0.19 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 55.00 | 2.55 | 2.70 | 2.80 | -0.12 | -4.11% | 18 | 807 | 0.33 | -0.62 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 60.00 | 5.40 | 8.90 | 7.13 | 0.00 | 0.00% | 0 | 19 | 0.41 | -0.91 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 65.00 | 9.60 | 13.60 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 70.00 | 14.30 | 18.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 75.00 | 19.40 | 21.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |