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 | 13.40 | 14.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 11.80 | 13.05 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 26.00 | 10.75 | 11.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 27.00 | 10.10 | 11.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 28.00 | 9.05 | 10.00 | % | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 29.00 | 7.75 | 9.00 | % | 0 | 0 | 0.58 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 7.05 | 8.75 | % | 0 | 0 | 0.54 | 0.96 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 31.00 | 6.35 | 6.90 | % | 0 | 0 | 0.91 | 0.94 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 32.00 | 4.90 | 6.00 | % | 0 | 0 | 0.26 | 0.91 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 33.00 | 4.75 | 5.45 | 3.17 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.87 | 0.05 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 34.00 | 3.70 | 4.00 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.81 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 2.99 | 3.25 | 4.10 | 0.00 | 0.00% | 0 | 110 | 0.33 | 0.75 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 2.43 | 2.53 | 3.20 | +0.69 | +27.49% | 3 | 26 | 0.33 | 0.66 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 1.81 | 1.93 | 2.23 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.57 | 0.10 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 1.33 | 1.57 | 1.37 | -0.57 | -29.39% | 21 | 47 | 0.34 | 0.47 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 0.83 | 1.16 | 1.05 | -0.29 | -21.65% | 33 | 17 | 0.32 | 0.37 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 0.64 | 0.71 | 0.67 | -0.31 | -31.64% | 6 | 41 | 0.31 | 0.29 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 0.44 | 0.52 | 0.60 | -0.10 | -14.29% | 1 | 87 | 0.32 | 0.22 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 0.30 | 0.37 | 0.46 | 0.00 | 0.00% | 10 | 90 | 0.32 | 0.16 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 0.20 | 0.24 | 0.29 | -0.02 | -6.46% | 3 | 11 | 0.32 | 0.11 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 0.13 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.08 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.05 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.68 | % | 0 | 0 | 0.59 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 47.00 | 0.02 | 0.75 | % | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 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 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.16 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.17 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.18 | % | 0 | 0 | 0.54 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.21 | % | 0 | 0 | 0.49 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.04 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 0.08 | 0.24 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.06 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 0.19 | 0.23 | % | 0 | 0 | 0.37 | -0.09 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 33.00 | 0.30 | 0.35 | 0.25 | -0.01 | -3.85% | 5 | 4 | 0.36 | -0.13 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 34.00 | 0.30 | 0.50 | 0.46 | % | 10 | 0 | 0.32 | -0.19 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 35.00 | 0.66 | 0.75 | 0.43 | -0.03 | -6.53% | 1 | 39 | 0.34 | -0.25 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 0.97 | 1.08 | 0.95 | +0.20 | +26.67% | 12 | 5 | 0.33 | -0.34 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 1.37 | 1.46 | 1.02 | % | 7 | 0 | 0.33 | -0.43 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 38.00 | 1.87 | 2.05 | 1.56 | +0.23 | +17.30% | 11 | 32 | 0.33 | -0.53 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 2.36 | 2.79 | 1.94 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.63 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 2.77 | 4.35 | 2.70 | -2.95 | -52.22% | 28 | 1 | 0.29 | -0.71 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 3.45 | 4.35 | % | 0 | 0 | 0.36 | -0.78 | 0.07 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 42.00 | 4.55 | 5.25 | % | 0 | 0 | 0.34 | -0.84 | 0.06 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 43.00 | 5.60 | 5.95 | % | 0 | 0 | 0.34 | -0.89 | 0.05 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 44.00 | 6.50 | 7.45 | % | 0 | 0 | 0.43 | -0.92 | 0.04 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 7.05 | 8.25 | % | 0 | 0 | 0.38 | -0.95 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 46.00 | 8.25 | 9.50 | % | 0 | 0 | 0.51 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 47.00 | 9.30 | 9.80 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST |