Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $39.45 as of 9/16/2024 3:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.80 | 10.05 | % | 0 | 0 | 0.62 | 0.99 | 0.01 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 31.00 | 8.75 | 10.70 | % | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 32.00 | 7.75 | 8.15 | % | 0 | 0 | 0.50 | 0.96 | 0.02 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 33.00 | 6.85 | 7.05 | % | 0 | 0 | 0.27 | 0.95 | 0.02 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 34.00 | 5.85 | 6.25 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.93 | 0.03 | -0.01 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 35.00 | 4.15 | 5.55 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.90 | 0.04 | -0.01 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 36.00 | 3.30 | 4.30 | % | 0 | 0 | 0.31 | 0.85 | 0.06 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 37.00 | 2.19 | 4.90 | 3.20 | 0.00 | 0.00% | 0 | 307 | 0.30 | 0.79 | 0.07 | -0.02 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 38.00 | 2.62 | 2.71 | 2.67 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.71 | 0.09 | -0.02 | 9/11/2024 | 9/16/2024 2:59:02 PM EST |
| 39.00 | 1.89 | 2.06 | 2.02 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.61 | 0.10 | -0.02 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 40.00 | 1.37 | 1.47 | 1.46 | +0.01 | +0.69% | 6 | 207 | 0.29 | 0.51 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 41.00 | 0.90 | 1.02 | 0.99 | -0.05 | -4.81% | 56 | 114 | 0.28 | 0.40 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 42.00 | 0.54 | 0.69 | 0.66 | -0.06 | -8.34% | 24 | 106 | 0.28 | 0.30 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 43.00 | 0.39 | 0.43 | 0.43 | +0.02 | +4.88% | 102 | 185 | 0.28 | 0.22 | 0.08 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 44.00 | 0.25 | 0.30 | 0.24 | -0.03 | -11.12% | 44 | 44 | 0.28 | 0.15 | 0.07 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 45.00 | 0.16 | 0.20 | 0.17 | -0.01 | -5.56% | 10 | 256 | 0.28 | 0.10 | 0.05 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 46.00 | 0.09 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 95 | 0.28 | 0.07 | 0.04 | -0.01 | 9/10/2024 | 9/16/2024 2:59:02 PM EST |
| 47.00 | 0.02 | 0.11 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.05 | 0.03 | -0.01 | 9/9/2024 | 9/16/2024 2:59:02 PM EST |
| 48.00 | 0.01 | 0.15 | % | 0 | 0 | 0.31 | 0.03 | 0.02 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 49.00 | 0.01 | 0.13 | % | 0 | 0 | 0.33 | 0.02 | 0.01 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 50.00 | 0.00 | 0.12 | % | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 51.00 | 0.00 | 0.12 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 52.00 | 0.00 | 0.11 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 53.00 | 0.00 | 0.11 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 54.00 | 0.00 | 0.11 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.01 | 0.01 | -0.01 | 9/11/2024 | 9/16/2024 2:59:02 PM EST |
| 31.00 | 0.01 | 0.15 | % | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 32.00 | 0.01 | 0.17 | 0.10 | % | 2 | 0 | 0.38 | -0.04 | 0.02 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST | |
| 33.00 | 0.05 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.05 | 0.02 | -0.01 | 9/11/2024 | 9/16/2024 2:59:02 PM EST |
| 34.00 | 0.14 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.07 | 0.03 | -0.01 | 9/9/2024 | 9/16/2024 2:59:02 PM EST |
| 35.00 | 0.21 | 0.24 | 0.24 | -0.02 | -7.70% | 16 | 21 | 0.33 | -0.10 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 36.00 | 0.32 | 0.36 | 0.31 | -0.11 | -26.19% | 1 | 5 | 0.32 | -0.15 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 37.00 | 0.49 | 0.58 | 0.52 | -0.10 | -16.13% | 30 | 20 | 0.31 | -0.21 | 0.07 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 38.00 | 0.74 | 0.82 | 0.78 | -0.02 | -2.50% | 18 | 41 | 0.30 | -0.29 | 0.09 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 39.00 | 1.07 | 1.14 | 1.15 | -0.03 | -2.55% | 14 | 1,046 | 0.29 | -0.39 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 40.00 | 1.52 | 1.61 | 1.53 | +0.06 | +4.09% | 1 | 64 | 0.29 | -0.49 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 41.00 | 2.07 | 2.17 | 2.10 | 0.00 | 0.00% | 2 | 43 | 0.29 | -0.60 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 42.00 | 2.55 | 2.87 | 2.72 | -0.22 | -7.49% | 6 | 33 | 0.28 | -0.70 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 43.00 | 3.50 | 3.70 | 3.39 | -0.76 | -18.32% | 41 | 34 | 0.27 | -0.78 | 0.08 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 44.00 | 3.40 | 6.15 | 4.65 | 0.00 | 0.00% | 2 | 24 | 0.28 | -0.85 | 0.07 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 45.00 | 5.30 | 5.45 | 5.36 | +0.18 | +3.48% | 2 | 33 | 0.32 | -0.90 | 0.05 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 46.00 | 6.15 | 7.50 | 6.26 | 0.00 | 0.00% | 0 | 22 | 0.36 | -0.93 | 0.04 | -0.01 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 47.00 | 7.10 | 7.45 | 7.45 | +0.03 | +0.41% | 1 | 0 | 0.37 | -0.95 | 0.03 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 48.00 | 8.15 | 8.55 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.97 | 0.02 | 0.00 | 9/11/2024 | 9/16/2024 2:59:02 PM EST |
| 49.00 | 9.25 | 9.55 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 50.00 | 10.15 | 10.55 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 51.00 | 11.15 | 11.55 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 52.00 | 12.15 | 12.45 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 53.00 | 13.05 | 13.55 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 54.00 | 14.15 | 14.55 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 55.00 | 15.25 | 16.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 60.00 | 20.20 | 20.55 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST |