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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.30 | 19.65 | 19.05 | 0.00 | 0.00% | 0 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 16.40 | 17.15 | 17.10 | 0.00 | 0.00% | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 13.90 | 14.65 | 16.46 | 0.00 | 0.00% | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 11.90 | 12.20 | 11.60 | 0.00 | 0.00% | 0 | 15 | 0.62 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 27.50 | 9.45 | 9.60 | 9.00 | 0.00 | 0.00% | 0 | 153 | 0.52 | 0.98 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 7.10 | 7.20 | 7.20 | 0.00 | 0.00% | 0 | 574 | 0.42 | 0.93 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 32.50 | 4.90 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 1,848 | 0.39 | 0.83 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 3.05 | 3.15 | 2.94 | -0.26 | -8.13% | 20 | 2,657 | 0.37 | 0.68 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.50 | 1.61 | 1.69 | 1.72 | -0.04 | -2.28% | 252 | 4,416 | 0.35 | 0.48 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 0.71 | 0.81 | 0.80 | -0.04 | -4.77% | 75 | 4,929 | 0.35 | 0.29 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.50 | 0.25 | 0.37 | 0.36 | +0.01 | +2.86% | 104 | 2,449 | 0.35 | 0.15 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 0.15 | 0.18 | 0.16 | +0.01 | +6.67% | 86 | 1,558 | 0.36 | 0.08 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.50 | 0.04 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 604 | 0.38 | 0.04 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 2 | 897 | 0.38 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 52.50 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 144 | 0.43 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 226 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.27 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 1.27 | 0.18 | 0.00 | 0.00% | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 2,518 | 0.61 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 27.50 | 0.03 | 0.10 | 0.10 | +0.01 | +11.12% | 1 | 456 | 0.43 | -0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.18 | 0.21 | 0.18 | +0.02 | +12.50% | 5 | 2,706 | 0.42 | -0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 32.50 | 0.47 | 0.50 | 0.51 | +0.10 | +24.39% | 68 | 7,655 | 0.39 | -0.17 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 1.08 | 1.12 | 1.09 | +0.04 | +3.81% | 208 | 3,739 | 0.37 | -0.32 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.50 | 2.12 | 2.21 | 2.14 | +0.05 | +2.40% | 366 | 2,705 | 0.35 | -0.52 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 3.75 | 3.85 | 3.80 | +0.35 | +10.15% | 79 | 1,040 | 0.34 | -0.71 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.50 | 5.85 | 5.95 | 5.25 | 0.00 | 0.00% | 0 | 78 | 0.34 | -0.85 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 8.20 | 8.30 | 7.95 | 0.00 | 0.00% | 0 | 48 | 0.38 | -0.92 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 47.50 | 10.50 | 10.80 | 12.25 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.96 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 13.00 | 13.30 | 14.11 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 4:00:05 PM EST |
| 52.50 | 15.45 | 16.75 | 10.56 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/10/2024 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 17.65 | 18.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 60.00 | 22.60 | 23.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |