Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $36.76 as of 3/31/2025 3:49:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 12.60 | 15.75 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 24.00 | 11.50 | 14.75 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 25.00 | 10.50 | 14.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 26.00 | 9.50 | 12.85 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 27.00 | 9.25 | 11.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 28.00 | 7.55 | 10.75 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 29.00 | 6.55 | 9.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 30.00 | 5.55 | 8.70 | % | 0 | 0 | 0.68 | 0.99 | 0.01 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 31.00 | 4.60 | 7.85 | 6.51 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.97 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 32.00 | 4.85 | 5.80 | % | 0 | 0 | 0.55 | 0.95 | 0.03 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 33.00 | 4.25 | 4.85 | 3.57 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.91 | 0.04 | -0.01 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 34.00 | 3.50 | 3.85 | 2.50 | 0.00 | 0.00% | 0 | 36 | 0.28 | 0.86 | 0.06 | -0.02 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 2.54 | 3.05 | 2.60 | 0.00 | 0.00% | 0 | 231 | 0.36 | 0.79 | 0.08 | -0.02 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 36.00 | 1.87 | 2.44 | 2.18 | +0.50 | +29.77% | 7 | 160 | 0.32 | 0.70 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 37.00 | 1.50 | 1.60 | 1.55 | +0.29 | +23.02% | 202 | 155 | 0.33 | 0.59 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 38.00 | 1.00 | 1.07 | 1.12 | +0.30 | +36.59% | 214 | 185 | 0.32 | 0.46 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 39.00 | 0.61 | 0.69 | 0.67 | +0.17 | +34.00% | 62 | 457 | 0.32 | 0.34 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 40.00 | 0.28 | 0.42 | 0.41 | +0.12 | +41.38% | 162 | 493 | 0.31 | 0.23 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 41.00 | 0.21 | 0.25 | 0.24 | +0.07 | +41.18% | 106 | 171 | 0.31 | 0.15 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 42.00 | 0.11 | 0.15 | 0.13 | +0.02 | +18.19% | 9 | 2,071 | 0.31 | 0.09 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 43.00 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.05 | 0.04 | -0.01 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 44.00 | 0.01 | 0.23 | % | 0 | 0 | 0.42 | 0.03 | 0.02 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 45.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.02 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.09 | 0.01 | -0.04 | -80.00% | 2 | 3 | 0.45 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.17 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.36 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 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 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.11 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.17 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.16 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.01 | 0.01 | -0.01 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 29 | 0.39 | -0.03 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 43 | 0.35 | -0.05 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 33.00 | 0.13 | 0.16 | 0.15 | -0.11 | -42.31% | 3 | 77 | 0.37 | -0.09 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 34.00 | 0.23 | 0.27 | 0.31 | -0.10 | -24.39% | 2 | 851 | 0.36 | -0.14 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 0.39 | 0.43 | 0.41 | -0.21 | -33.88% | 105 | 113 | 0.35 | -0.21 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 36.00 | 0.63 | 0.84 | 0.63 | -0.25 | -28.41% | 23 | 74 | 0.33 | -0.30 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 37.00 | 0.98 | 1.20 | 1.00 | -0.31 | -23.67% | 32 | 26 | 0.33 | -0.41 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 38.00 | 1.46 | 1.54 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.54 | 0.13 | -0.03 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 39.00 | 1.18 | 2.37 | 2.45 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.66 | 0.12 | -0.02 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 40.00 | 2.53 | 4.35 | % | 0 | 0 | 0.27 | -0.77 | 0.10 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 41.00 | 2.95 | 4.70 | % | 0 | 0 | 0.17 | -0.85 | 0.08 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 42.00 | 3.85 | 4.75 | % | 0 | 0 | 0.40 | -0.91 | 0.06 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 43.00 | 5.20 | 6.60 | % | 0 | 0 | 0.46 | -0.95 | 0.04 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 44.00 | 6.30 | 8.40 | % | 0 | 0 | 1.09 | -0.97 | 0.02 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 45.00 | 6.35 | 9.50 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 46.00 | 7.35 | 10.55 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 47.00 | 8.35 | 11.55 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 50.00 | 11.30 | 14.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |