Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $40.08 as of 10/22/2024 2:09:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.05 | 10.65 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:27 PM EST | |||
| 31.00 | 9.40 | 9.70 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:58:27 PM EST | |||
| 32.00 | 8.40 | 8.75 | % | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:58:27 PM EST | |||
| 33.00 | 7.45 | 7.80 | % | 0 | 0 | 0.45 | 0.94 | 0.02 | -0.01 | 10/22/2024 12:58:27 PM EST | |||
| 34.00 | 6.60 | 6.75 | % | 0 | 0 | 0.42 | 0.92 | 0.03 | -0.01 | 10/22/2024 12:58:27 PM EST | |||
| 35.00 | 5.70 | 5.90 | % | 0 | 0 | 0.41 | 0.89 | 0.04 | -0.02 | 10/22/2024 12:58:27 PM EST | |||
| 36.00 | 4.80 | 4.90 | % | 0 | 0 | 0.38 | 0.85 | 0.05 | -0.02 | 10/22/2024 12:58:27 PM EST | |||
| 37.00 | 4.00 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.80 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 38.00 | 3.20 | 3.30 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.74 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 39.00 | 2.53 | 2.60 | 3.75 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.66 | 0.08 | -0.02 | 10/15/2024 | 10/22/2024 12:58:27 PM EST |
| 40.00 | 1.94 | 2.01 | 2.33 | 0.00 | 0.00% | 0 | 49 | 0.33 | 0.57 | 0.09 | -0.03 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 41.00 | 1.43 | 1.48 | 1.35 | 0.00 | 0.00% | 0 | 57 | 0.33 | 0.48 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 42.00 | 1.02 | 1.09 | 1.06 | +0.06 | +6.00% | 1 | 1,070 | 0.32 | 0.39 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 43.00 | 0.73 | 0.77 | 0.75 | +0.06 | +8.70% | 11 | 99 | 0.32 | 0.31 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 44.00 | 0.51 | 0.54 | 0.53 | +0.01 | +1.93% | 5 | 83 | 0.32 | 0.23 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 45.00 | 0.34 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.33 | 0.17 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 46.00 | 0.23 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.33 | 0.13 | 0.05 | -0.01 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 47.00 | 0.15 | 0.18 | 0.16 | +0.01 | +6.67% | 2 | 107 | 0.33 | 0.09 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 48.00 | 0.10 | 0.13 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.06 | 0.03 | -0.01 | 10/15/2024 | 10/22/2024 12:58:27 PM EST |
| 49.00 | 0.00 | 0.11 | % | 0 | 0 | 0.36 | 0.04 | 0.02 | -0.01 | 10/22/2024 12:58:27 PM EST | |||
| 50.00 | 0.00 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.03 | 0.01 | 0.00 | 10/18/2024 | 10/22/2024 12:58:27 PM EST |
| 51.00 | 0.00 | 0.23 | % | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:58:27 PM EST | |||
| 52.00 | 0.00 | 0.21 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:58:27 PM EST | |||
| 55.00 | 0.00 | 0.19 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:27 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:27 PM EST | |||
| 31.00 | 0.00 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.02 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 32.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.03 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 33.00 | 0.12 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.06 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 34.00 | 0.18 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.08 | 0.03 | -0.01 | 10/18/2024 | 10/22/2024 12:58:27 PM EST |
| 35.00 | 0.26 | 0.31 | 0.31 | 0.00 | 0.00% | 0 | 101 | 0.39 | -0.11 | 0.04 | -0.02 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 36.00 | 0.37 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 24 | 0.37 | -0.15 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 37.00 | 0.55 | 0.59 | 0.54 | -0.02 | -3.58% | 1 | 62 | 0.36 | -0.20 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 38.00 | 0.78 | 0.82 | 0.78 | 0.00 | 0.00% | 1 | 92 | 0.35 | -0.26 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 39.00 | 1.08 | 1.12 | 1.10 | +0.05 | +4.77% | 10 | 1,030 | 0.34 | -0.34 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 40.00 | 1.47 | 1.52 | 1.50 | 0.00 | 0.00% | 0 | 76 | 0.33 | -0.43 | 0.09 | -0.03 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 41.00 | 1.96 | 2.03 | 1.99 | -0.10 | -4.79% | 20 | 63 | 0.34 | -0.52 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 12:58:27 PM EST |
| 42.00 | 2.57 | 2.63 | 2.48 | 0.00 | 0.00% | 0 | 51 | 0.33 | -0.61 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 43.00 | 3.25 | 3.35 | 3.20 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.69 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 44.00 | 4.05 | 4.15 | 4.00 | 0.00 | 0.00% | 0 | 24 | 0.32 | -0.77 | 0.07 | -0.02 | 10/17/2024 | 10/22/2024 12:58:27 PM EST |
| 45.00 | 4.90 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 25 | 0.32 | -0.83 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 46.00 | 5.80 | 5.90 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.87 | 0.05 | -0.01 | 10/21/2024 | 10/22/2024 12:58:27 PM EST |
| 47.00 | 6.65 | 6.85 | % | 0 | 0 | 0.30 | -0.91 | 0.04 | -0.01 | 10/22/2024 12:58:27 PM EST | |||
| 48.00 | 7.65 | 7.85 | 7.96 | % | 10 | 0 | 0.40 | -0.94 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 12:58:27 PM EST | |
| 49.00 | 8.55 | 8.95 | % | 0 | 0 | 0.48 | -0.96 | 0.02 | -0.01 | 10/22/2024 12:58:27 PM EST | |||
| 50.00 | 9.60 | 9.85 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | 0.00 | 10/22/2024 12:58:27 PM EST | |||
| 51.00 | 10.50 | 10.90 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:58:27 PM EST | |||
| 52.00 | 11.50 | 11.90 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:58:27 PM EST | |||
| 55.00 | 14.50 | 15.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:27 PM EST |