Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $36.77 as of 1/22/2025 8:41:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.50 | 21.15 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 20.00 | 16.05 | 17.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 22.50 | 13.20 | 15.55 | 12.55 | 0.00 | 0.00% | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:07 PM EST |
| 25.00 | 11.60 | 12.15 | 12.06 | 0.00 | 0.00% | 0 | 22 | 0.94 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:07 PM EST |
| 27.50 | 7.80 | 9.50 | 10.55 | 0.00 | 0.00% | 0 | 158 | 0.55 | 0.99 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 28.00 | 8.65 | 9.15 | % | 0 | 0 | 0.70 | 0.99 | 0.01 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 29.00 | 7.70 | 8.10 | % | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 30.00 | 6.85 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 542 | 0.45 | 0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 31.00 | 5.85 | 6.25 | % | 0 | 0 | 0.54 | 0.94 | 0.03 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 32.00 | 4.00 | 5.10 | % | 0 | 0 | 0.19 | 0.91 | 0.04 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 32.50 | 4.50 | 4.65 | 4.40 | 0.00 | 0.00% | 0 | 1,580 | 0.33 | 0.90 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 33.00 | 3.10 | 4.15 | 3.95 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.87 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 33.50 | 3.65 | 3.75 | % | 0 | 0 | 0.33 | 0.85 | 0.06 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 34.00 | 2.89 | 3.60 | 3.32 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.82 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 34.50 | 2.67 | 3.80 | 2.86 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.78 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 35.00 | 2.48 | 2.53 | 2.42 | 0.00 | 0.00% | 0 | 2,971 | 0.31 | 0.73 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 35.50 | 2.12 | 2.33 | % | 0 | 0 | 0.34 | 0.68 | 0.11 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 36.00 | 1.71 | 1.86 | 1.81 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.63 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 36.50 | 1.48 | 1.57 | 1.50 | 0.00 | 0.00% | 0 | 83 | 0.31 | 0.57 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 37.00 | 1.26 | 1.31 | 1.26 | 0.00 | 0.00% | 0 | 185 | 0.31 | 0.51 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 37.50 | 1.04 | 1.08 | 1.01 | 0.00 | 0.00% | 0 | 5,478 | 0.30 | 0.45 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 38.00 | 0.85 | 0.90 | 0.87 | 0.00 | 0.00% | 0 | 24 | 0.31 | 0.40 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 38.50 | 0.66 | 0.72 | 0.69 | 0.00 | 0.00% | 0 | 133 | 0.30 | 0.34 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 39.00 | 0.53 | 0.58 | 0.58 | 0.00 | 0.00% | 0 | 82 | 0.31 | 0.29 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 39.50 | 0.44 | 0.47 | 0.42 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.24 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 40.00 | 0.35 | 0.38 | 0.38 | 0.00 | 0.00% | 0 | 7,016 | 0.31 | 0.20 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 40.50 | 0.27 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 55 | 0.31 | 0.17 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 41.00 | 0.22 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 94 | 0.32 | 0.14 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 41.50 | 0.17 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 42.00 | 0.13 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 75 | 0.32 | 0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 42.50 | 0.10 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 3,519 | 0.33 | 0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 43.00 | 0.07 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 43.50 | 0.05 | 0.09 | % | 0 | 0 | 0.33 | 0.05 | 0.03 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 44.00 | 0.03 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 45.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 5,829 | 0.33 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 46.00 | 0.01 | 0.06 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 47.00 | 0.01 | 0.05 | % | 0 | 0 | 0.38 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 47.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 615 | 0.39 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 50.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,364 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 52.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 327 | 0.58 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 404 | 0.53 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 408 | 0.85 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 22.50 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 62 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 292 | 1.04 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 27.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,493 | 0.46 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.06 | % | 0 | 0 | 0.51 | -0.01 | 0.01 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 29.00 | 0.01 | 0.07 | % | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 30.00 | 0.06 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 1,786 | 0.42 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 31.00 | 0.08 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 32.00 | 0.13 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.09 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 32.50 | 0.17 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 4,614 | 0.35 | -0.10 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 33.00 | 0.22 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 58 | 0.34 | -0.13 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 33.50 | 0.29 | 0.32 | 0.29 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.15 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 34.00 | 0.37 | 0.39 | 0.37 | 0.00 | 0.00% | 0 | 69 | 0.34 | -0.18 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 34.50 | 0.47 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.22 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 35.00 | 0.59 | 0.63 | 0.68 | 0.00 | 0.00% | 0 | 7,599 | 0.33 | -0.27 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 35.50 | 0.74 | 0.78 | 0.80 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.32 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 36.00 | 0.89 | 0.99 | 1.04 | 0.00 | 0.00% | 0 | 203 | 0.31 | -0.37 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 36.50 | 1.12 | 1.18 | 1.16 | 0.00 | 0.00% | 0 | 624 | 0.32 | -0.43 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 37.00 | 1.35 | 1.43 | 1.40 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.49 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 37.50 | 1.61 | 1.83 | 1.65 | 0.00 | 0.00% | 0 | 1,924 | 0.33 | -0.55 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 38.00 | 1.69 | 2.18 | 2.05 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.60 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 38.50 | 2.13 | 2.53 | % | 0 | 0 | 0.29 | -0.66 | 0.11 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 39.00 | 2.63 | 2.89 | % | 0 | 0 | 0.31 | -0.71 | 0.10 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 39.50 | 2.81 | 4.05 | 3.01 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.76 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 40.00 | 3.10 | 4.05 | 3.71 | 0.00 | 0.00% | 0 | 997 | 0.24 | -0.80 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 40.50 | 3.85 | 4.50 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.83 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 41.00 | 4.30 | 5.15 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.86 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 41.50 | 4.65 | 4.90 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.89 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 42.00 | 5.20 | 6.35 | % | 0 | 0 | 0.36 | -0.91 | 0.05 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 42.50 | 5.70 | 5.85 | 5.70 | 0.00 | 0.00% | 0 | 48 | 0.34 | -0.93 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 43.00 | 6.20 | 6.55 | % | 0 | 0 | 0.50 | -0.94 | 0.03 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 43.50 | 6.55 | 7.00 | % | 0 | 0 | 0.50 | -0.95 | 0.03 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 44.00 | 7.00 | 7.45 | % | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 45.00 | 6.55 | 10.10 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.97 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 46.00 | 9.15 | 9.55 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 47.00 | 10.10 | 10.50 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 47.50 | 9.80 | 10.95 | 9.10 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.99 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 50.00 | 13.00 | 13.55 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 4:00:07 PM EST |
| 52.50 | 15.65 | 16.05 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 4:00:07 PM EST |
| 55.00 | 17.15 | 19.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 60.00 | 23.10 | 23.50 | 26.80 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 4:00:07 PM EST |
| 65.00 | 27.25 | 29.45 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST |