Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $38.55 as of 2/21/2025 3:23:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 13.35 | 14.45 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 12.40 | 12.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 26.00 | 11.40 | 11.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 27.00 | 9.55 | 11.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 28.00 | 9.45 | 10.45 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 29.00 | 8.20 | 8.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 29.50 | 7.95 | 8.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 7.40 | 8.00 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:56 PM EST |
| 30.50 | 6.95 | 7.55 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 31.00 | 6.50 | 6.75 | 7.55 | 0.00 | 0.00% | 0 | 49 | 0.71 | 0.99 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 31.50 | 4.40 | 6.40 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 32.00 | 5.45 | 6.05 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.97 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 32.50 | 5.00 | 5.45 | 5.12 | -1.01 | -16.48% | 4 | 1 | 0.53 | 0.97 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 4.55 | 4.80 | 5.55 | 0.00 | 0.00% | 0 | 47 | 0.48 | 0.95 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 33.50 | 4.05 | 4.25 | % | 0 | 0 | 0.55 | 0.93 | 0.04 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 34.00 | 3.60 | 4.15 | 3.67 | -1.03 | -21.92% | 2 | 142 | 0.59 | 0.91 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 34.50 | 3.15 | 3.25 | 3.77 | +0.23 | +6.50% | 4 | 8 | 0.35 | 0.88 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 2.55 | 2.99 | 2.84 | -0.76 | -21.12% | 24 | 214 | 0.39 | 0.84 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 35.50 | 1.16 | 2.40 | 2.32 | -0.68 | -22.67% | 19 | 15 | 0.36 | 0.80 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 1.94 | 2.61 | 1.89 | -0.65 | -25.60% | 17 | 300 | 0.48 | 0.74 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.50 | 1.39 | 1.64 | 1.70 | -0.19 | -10.06% | 5 | 240 | 0.35 | 0.68 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 1.08 | 1.41 | 1.26 | -0.60 | -32.26% | 29 | 325 | 0.37 | 0.60 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.50 | 0.93 | 1.10 | 1.08 | -0.29 | -21.17% | 28 | 112 | 0.34 | 0.52 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 0.70 | 0.79 | 0.82 | -0.57 | -41.01% | 120 | 357 | 0.33 | 0.44 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 38.50 | 0.56 | 0.60 | 0.61 | -0.43 | -41.35% | 583 | 76 | 0.33 | 0.36 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 0.41 | 0.44 | 0.43 | -0.32 | -42.67% | 32 | 107 | 0.33 | 0.29 | 0.15 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 39.50 | 0.29 | 0.32 | 0.33 | -0.24 | -42.11% | 34 | 34 | 0.33 | 0.23 | 0.13 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 0.21 | 0.24 | 0.23 | -0.20 | -46.52% | 107 | 648 | 0.33 | 0.17 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 0.10 | 0.14 | 0.12 | -0.13 | -52.00% | 39 | 147 | 0.34 | 0.10 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 0.04 | 0.08 | 0.08 | -0.04 | -33.34% | 13 | 132 | 0.35 | 0.05 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.02 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 53 | 0.44 | 0.00 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.07 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.06 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.10 | % | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.27 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 1.27 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.27 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 29.50 | 0.00 | 0.06 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 68 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 0.07 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.53 | -0.01 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 31.50 | 0.00 | 0.07 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.01 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 0.02 | 0.08 | 0.03 | -0.01 | -25.00% | 1 | 98 | 0.47 | -0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.09 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.03 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.08 | 0.03 | -0.01 | -25.00% | 2 | 154 | 0.37 | -0.05 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 33.50 | 0.06 | 0.09 | 0.03 | -0.02 | -40.00% | 1 | 3 | 0.38 | -0.07 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 34.00 | 0.09 | 0.13 | 0.05 | 0.00 | 0.00% | 3 | 185 | 0.38 | -0.09 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 34.50 | 0.13 | 0.17 | 0.17 | +0.09 | +112.50% | 2 | 49 | 0.37 | -0.12 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 0.20 | 0.24 | 0.19 | +0.10 | +111.12% | 108 | 533 | 0.36 | -0.16 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 35.50 | 0.28 | 0.32 | 0.26 | +0.09 | +52.95% | 2 | 13 | 0.35 | -0.20 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 0.39 | 0.43 | 0.38 | +0.21 | +123.53% | 20 | 228 | 0.35 | -0.26 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.50 | 0.53 | 0.58 | 0.50 | +0.19 | +61.29% | 4 | 58 | 0.34 | -0.32 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 0.71 | 0.77 | 0.77 | +0.45 | +140.63% | 5 | 392 | 0.34 | -0.40 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.50 | 0.89 | 0.98 | 0.96 | +0.52 | +118.19% | 64 | 84 | 0.32 | -0.48 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 1.15 | 1.25 | 1.26 | +0.60 | +90.91% | 260 | 391 | 0.32 | -0.56 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 38.50 | 1.40 | 1.56 | 1.02 | +0.19 | +22.90% | 25 | 49 | 0.31 | -0.64 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 0.51 | 1.91 | 1.28 | +0.13 | +11.31% | 3 | 215 | 0.17 | -0.71 | 0.15 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 39.50 | 2.03 | 2.48 | 1.97 | 0.00 | 0.00% | 0 | 39 | 0.32 | -0.77 | 0.13 | -0.03 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 2.37 | 2.91 | 1.77 | +0.07 | +4.12% | 15 | 10 | 0.35 | -0.83 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 3.40 | 3.80 | 6.13 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.90 | 0.07 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 4.20 | 4.60 | % | 0 | 0 | 0.44 | -0.95 | 0.05 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 43.00 | 5.20 | 5.60 | 4.42 | % | 15 | 0 | 0.54 | -0.98 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 44.00 | 6.20 | 6.65 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 7.25 | 7.60 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 8.15 | 8.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 47.00 | 9.30 | 9.75 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 12.25 | 12.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |