Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $34.42 as of 2/4/2025 9:10:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.55 | 19.15 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 20.00 | 14.15 | 16.65 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 22.50 | 11.40 | 14.15 | 20.16 | 0.00 | 0.00% | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 4:00:08 PM EST |
| 25.00 | 9.50 | 9.75 | 9.55 | -0.50 | -4.98% | 10 | 40 | 0.59 | 0.98 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 27.50 | 7.00 | 7.40 | 6.95 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.94 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 4.80 | 5.15 | 4.90 | +0.80 | +19.52% | 16 | 330 | 0.46 | 0.86 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 32.50 | 2.75 | 2.94 | 2.92 | +0.48 | +19.68% | 123 | 1,452 | 0.37 | 0.70 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 1.41 | 1.47 | 1.46 | +0.29 | +24.79% | 815 | 4,853 | 0.35 | 0.47 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 37.50 | 0.61 | 0.67 | 0.62 | +0.16 | +34.79% | 252 | 4,798 | 0.35 | 0.26 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 0.24 | 0.28 | 0.25 | +0.06 | +31.58% | 383 | 6,723 | 0.36 | 0.12 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 42.50 | 0.10 | 0.14 | 0.11 | +0.02 | +22.23% | 48 | 4,499 | 0.38 | 0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 45.00 | 0.03 | 0.05 | 0.04 | +0.02 | +100.00% | 163 | 3,316 | 0.37 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 47.50 | 0.01 | 0.06 | 0.02 | -0.03 | -60.00% | 71 | 1,231 | 0.42 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 3,017 | 0.51 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 5 | 1,736 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 7 | 1,480 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 57.50 | 0.00 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 654 | 0.93 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:08 PM EST |
| 60.00 | 0.01 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 974 | 0.72 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:08 PM EST |
| 62.50 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 158 | 1.04 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 2/4/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 13 | 422 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 104 | 0.87 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 1,099 | 1.12 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1,123 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:08 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 | 0.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.32 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 140 | 0.61 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 25.00 | 0.02 | 0.08 | 0.05 | -0.01 | -16.67% | 2 | 172 | 0.47 | -0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 27.50 | 0.10 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 1,519 | 0.42 | -0.06 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 0.33 | 0.37 | 0.35 | -0.11 | -23.92% | 12 | 4,485 | 0.39 | -0.14 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 32.50 | 0.89 | 0.93 | 0.88 | -0.24 | -21.43% | 236 | 3,209 | 0.37 | -0.30 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 2.00 | 2.04 | 1.97 | -0.35 | -15.09% | 99 | 3,409 | 0.36 | -0.53 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 37.50 | 3.55 | 3.80 | 3.75 | -0.45 | -10.72% | 5 | 2,095 | 0.35 | -0.74 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 5.55 | 6.05 | 5.85 | -0.55 | -8.60% | 3 | 1,974 | 0.35 | -0.88 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 42.50 | 7.90 | 8.40 | 8.18 | +1.30 | +18.90% | 3 | 438 | 0.54 | -0.95 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 45.00 | 10.35 | 10.80 | 11.50 | 0.00 | 0.00% | 0 | 432 | 0.61 | -0.98 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 47.50 | 12.05 | 13.55 | 16.05 | 0.00 | 0.00% | 0 | 50 | 0.65 | -0.99 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:08 PM EST |
| 50.00 | 15.30 | 15.90 | 15.57 | +2.21 | +16.55% | 3 | 58 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 52.50 | 17.70 | 19.45 | 16.90 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:08 PM EST |
| 55.00 | 20.00 | 21.45 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:08 PM EST |
| 57.50 | 22.60 | 24.65 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 2/4/2025 4:00:08 PM EST |
| 60.00 | 24.95 | 27.45 | 19.55 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 4:00:08 PM EST |
| 62.50 | 27.45 | 29.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 65.00 | 30.00 | 32.40 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 2/4/2025 4:00:08 PM EST |
| 70.00 | 34.95 | 37.35 | 24.10 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 2/4/2025 4:00:08 PM EST |
| 75.00 | 39.90 | 42.35 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 80.00 | 44.95 | 47.35 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |