Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $31.44 as of 5/5/2025 2:58:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 16.45 | 16.85 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 15.45 | 15.90 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 14.45 | 14.75 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 13.15 | 14.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 12.40 | 12.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 10.85 | 12.05 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 9.90 | 11.15 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 9.05 | 10.05 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 8.50 | 8.85 | % | 0 | 0 | 1.12 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 7.60 | 7.90 | % | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 6.55 | 6.95 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.95 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 5.65 | 5.85 | 6.62 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.92 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 25.50 | 5.10 | 5.45 | % | 0 | 0 | 0.49 | 0.90 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 4.65 | 5.00 | 5.55 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.89 | 0.04 | -0.03 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 26.50 | 4.30 | 4.45 | % | 0 | 0 | 0.54 | 0.86 | 0.05 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 3.75 | 4.80 | 4.30 | +1.09 | +33.96% | 2 | 7 | 0.75 | 0.84 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 2.87 | 3.75 | % | 0 | 0 | 0.84 | 0.81 | 0.06 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 2.82 | 4.75 | 3.80 | 0.00 | 0.00% | 0 | 310 | 1.36 | 0.78 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 28.50 | 2.45 | 2.82 | % | 0 | 0 | 0.49 | 0.74 | 0.08 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 2.29 | 2.65 | 2.51 | 0.00 | 0.00% | 0 | 109 | 0.76 | 0.70 | 0.09 | -0.04 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 29.50 | 0.96 | 2.03 | % | 0 | 0 | 0.28 | 0.65 | 0.10 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 1.47 | 1.71 | 1.67 | -0.74 | -30.71% | 10 | 485 | 0.48 | 0.60 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.50 | 1.31 | 1.60 | 1.43 | % | 1 | 0 | 0.47 | 0.55 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 31.00 | 1.07 | 1.16 | 1.22 | -0.47 | -27.82% | 3 | 263 | 0.48 | 0.49 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 31.50 | 0.64 | 1.05 | % | 0 | 0 | 0.45 | 0.42 | 0.12 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 0.65 | 0.86 | 0.76 | -0.35 | -31.54% | 5 | 344 | 0.44 | 0.36 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 32.50 | 0.29 | 0.75 | % | 0 | 0 | 0.43 | 0.29 | 0.12 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 0.36 | 0.42 | 0.47 | -0.35 | -42.69% | 10 | 176 | 0.43 | 0.24 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 33.50 | 0.22 | 0.32 | 0.32 | % | 1 | 0 | 0.40 | 0.18 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 34.00 | 0.17 | 0.24 | 0.24 | -0.23 | -48.94% | 19 | 341 | 0.42 | 0.14 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 34.50 | 0.13 | 0.18 | 0.19 | % | 4 | 0 | 0.42 | 0.11 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 35.00 | 0.09 | 0.13 | 0.14 | -0.13 | -48.15% | 5 | 116 | 0.42 | 0.08 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 35.50 | 0.06 | 0.10 | % | 0 | 0 | 0.42 | 0.07 | 0.05 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 36.00 | 0.05 | 0.07 | 0.06 | -0.11 | -64.71% | 2 | 92 | 0.43 | 0.05 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 36.50 | 0.00 | 0.24 | 0.05 | % | 1 | 0 | 0.48 | 0.04 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 37.00 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.02 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 0.02 | 0.09 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.16 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 0.02 | 0.09 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 41.00 | 0.01 | 0.14 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.14 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 43.00 | 0.01 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.64 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.01 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 1.27 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 1.27 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.06 | 0.03 | % | 15 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.06 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.07 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.12 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.09 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | -0.01 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 1 | 2 | 0.75 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.05 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.08 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 57 | 0.62 | -0.08 | 0.03 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 25.50 | 0.11 | 0.16 | % | 0 | 0 | 0.59 | -0.10 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 0.09 | 0.20 | 0.21 | 0.00 | 0.00% | 1 | 20 | 0.51 | -0.11 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.50 | 0.09 | 1.49 | % | 0 | 0 | 0.87 | -0.14 | 0.05 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 0.24 | 0.31 | 0.23 | -0.05 | -17.86% | 54 | 124 | 0.56 | -0.16 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 0.16 | 0.44 | % | 0 | 0 | 0.53 | -0.19 | 0.06 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 0.37 | 0.47 | 0.42 | +0.01 | +2.44% | 27 | 95 | 0.54 | -0.22 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 28.50 | 0.45 | 0.71 | % | 0 | 0 | 0.53 | -0.26 | 0.08 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 0.53 | 0.71 | 0.66 | +0.07 | +11.87% | 35 | 24 | 0.54 | -0.30 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 29.50 | 0.75 | 0.93 | 0.70 | % | 5 | 0 | 0.51 | -0.35 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 30.00 | 0.92 | 1.02 | 0.98 | +0.06 | +6.53% | 2 | 56 | 0.48 | -0.40 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.50 | 1.08 | 1.33 | % | 0 | 0 | 0.48 | -0.45 | 0.11 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 1.38 | 1.59 | 1.35 | +0.11 | +8.88% | 30 | 373 | 0.46 | -0.51 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 31.50 | 1.61 | 1.85 | % | 0 | 0 | 0.46 | -0.58 | 0.12 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 1.59 | 2.07 | 1.67 | 0.00 | 0.00% | 0 | 82 | 0.37 | -0.64 | 0.12 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 32.50 | 1.96 | 2.50 | % | 0 | 0 | 0.39 | -0.71 | 0.12 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 1.66 | 2.83 | 3.35 | 0.00 | 0.00% | 0 | 27 | 0.25 | -0.76 | 0.11 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 33.50 | 3.05 | 3.15 | % | 0 | 0 | 0.45 | -0.82 | 0.10 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 34.00 | 3.05 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 37 | 0.26 | -0.86 | 0.08 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 34.50 | 3.15 | 4.05 | % | 0 | 0 | 0.47 | -0.89 | 0.07 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 3.05 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 43 | 0.48 | -0.92 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 35.50 | 4.70 | 5.10 | % | 0 | 0 | 0.59 | -0.93 | 0.05 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 36.00 | 5.20 | 5.65 | 7.27 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.95 | 0.04 | -0.01 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 36.50 | 5.70 | 6.10 | % | 0 | 0 | 0.54 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 37.00 | 6.35 | 6.60 | 9.82 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.98 | 0.02 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 7.15 | 7.60 | 7.65 | 0.00 | 0.00% | 0 | 23 | 0.80 | -0.98 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 8.20 | 8.60 | 12.23 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 9.30 | 9.55 | 11.70 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 10.20 | 10.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 42.00 | 11.15 | 11.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 43.00 | 12.20 | 12.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 44.00 | 13.15 | 13.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 14.15 | 14.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 46.00 | 15.20 | 15.65 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 47.00 | 16.15 | 16.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 48.00 | 17.15 | 17.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 19.15 | 19.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |