Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $36.88 as of 3/28/2025 2:51:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 12.00 | 14.25 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 24.00 | 10.85 | 13.25 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 25.00 | 9.85 | 12.05 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 26.00 | 8.85 | 11.15 | 11.50 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 7.90 | 10.25 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 28.00 | 6.85 | 9.05 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 29.00 | 5.90 | 8.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 30.00 | 4.90 | 7.25 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 30.50 | 4.40 | 6.70 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 31.00 | 5.50 | 6.10 | 5.20 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.98 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 31.50 | 3.85 | 5.60 | % | 0 | 0 | 0.57 | 0.97 | 0.02 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 32.00 | 3.80 | 5.00 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.96 | 0.03 | -0.01 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 32.50 | 4.30 | 4.60 | % | 0 | 0 | 0.52 | 0.95 | 0.04 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 33.00 | 3.50 | 4.15 | 4.12 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.93 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 33.50 | 2.82 | 3.55 | % | 0 | 0 | 0.43 | 0.90 | 0.06 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 34.00 | 2.85 | 3.05 | 3.27 | 0.00 | 0.00% | 0 | 17 | 1.04 | 0.87 | 0.08 | -0.02 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 34.50 | 2.37 | 2.60 | 2.63 | % | 1 | 0 | 0.39 | 0.83 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 35.00 | 1.75 | 2.19 | 2.00 | -0.28 | -12.29% | 14 | 158 | 0.38 | 0.77 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.50 | 1.73 | 1.82 | 1.85 | % | 2 | 0 | 0.35 | 0.71 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 36.00 | 1.26 | 1.48 | 1.51 | 0.00 | 0.00% | 18 | 510 | 0.32 | 0.64 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 36.50 | 1.09 | 1.15 | 1.04 | -0.44 | -29.73% | 2 | 88 | 0.34 | 0.56 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 0.79 | 0.89 | 0.82 | -0.11 | -11.83% | 25 | 305 | 0.32 | 0.48 | 0.17 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.50 | 0.57 | 0.66 | 0.63 | -0.10 | -13.70% | 28 | 55 | 0.31 | 0.39 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 0.44 | 0.49 | 0.46 | -0.08 | -14.82% | 10 | 618 | 0.32 | 0.32 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.50 | 0.31 | 0.42 | 0.36 | -0.09 | -20.00% | 14 | 46 | 0.32 | 0.24 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.00 | 0.20 | 0.23 | 0.24 | -0.03 | -11.12% | 8 | 283 | 0.31 | 0.18 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.50 | 0.13 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.13 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 0.10 | 0.14 | 0.08 | -0.14 | -63.64% | 10 | 332 | 0.33 | 0.10 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 41.00 | 0.04 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.35 | 0.05 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 42.00 | 0.01 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.02 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 43.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.08 | 0.01 | -0.01 | -50.00% | 1 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.07 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 47.00 | 0.00 | 2.13 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.62 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.46 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.41 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.41 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.06 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.62 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 30.50 | 0.00 | 0.09 | % | 0 | 0 | 0.51 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.02 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 31.50 | 0.01 | 0.05 | % | 0 | 0 | 0.40 | -0.03 | 0.02 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.06 | 0.07 | +0.02 | +40.00% | 8 | 72 | 0.38 | -0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 32.50 | 0.05 | 0.08 | % | 0 | 0 | 0.40 | -0.05 | 0.04 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 33.00 | 0.07 | 0.10 | 0.11 | +0.04 | +57.15% | 1 | 42 | 0.38 | -0.07 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 33.50 | 0.10 | 0.13 | % | 0 | 0 | 0.37 | -0.10 | 0.06 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 34.00 | 0.15 | 0.18 | 0.17 | +0.04 | +30.77% | 3 | 87 | 0.36 | -0.13 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 34.50 | 0.22 | 0.26 | 0.23 | +0.03 | +15.00% | 1 | 3 | 0.36 | -0.17 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.30 | 0.34 | 0.37 | +0.15 | +68.19% | 4 | 113 | 0.34 | -0.23 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.50 | 0.43 | 0.47 | 0.51 | +0.08 | +18.61% | 6 | 55 | 0.34 | -0.29 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 0.58 | 0.64 | 0.49 | 0.00 | 0.00% | 0 | 98 | 0.34 | -0.36 | 0.15 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 36.50 | 0.78 | 0.84 | 0.80 | +0.09 | +12.68% | 1 | 6 | 0.33 | -0.44 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 0.92 | 1.07 | 0.94 | 0.00 | 0.00% | 0 | 291 | 0.32 | -0.52 | 0.17 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 37.50 | 1.29 | 1.36 | 1.15 | 0.00 | 0.00% | 0 | 66 | 0.32 | -0.61 | 0.17 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 1.52 | 1.83 | 1.83 | +0.79 | +75.97% | 2 | 3 | 0.32 | -0.68 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 38.50 | 1.97 | 2.05 | 2.03 | +0.61 | +42.96% | 1 | 4 | 0.29 | -0.76 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 39.00 | 2.38 | 2.45 | 2.19 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.82 | 0.12 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 39.50 | 2.81 | 3.10 | 2.61 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.87 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 2.56 | 4.35 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.90 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 41.00 | 4.00 | 4.35 | 4.88 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.95 | 0.04 | -0.01 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 42.00 | 3.15 | 5.80 | % | 0 | 0 | 0.53 | -0.98 | 0.02 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 43.00 | 5.10 | 6.35 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 44.00 | 6.25 | 7.45 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 45.00 | 7.60 | 8.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 46.00 | 7.25 | 10.55 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 47.00 | 8.20 | 11.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 50.00 | 11.35 | 14.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |