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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.65 | 14.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 27.00 | 9.30 | 12.05 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 28.00 | 7.70 | 10.95 | % | 0 | 0 | 0.68 | 0.99 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 29.00 | 6.70 | 9.90 | % | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 30.00 | 7.45 | 8.50 | % | 0 | 0 | 0.57 | 0.96 | 0.02 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 31.00 | 6.50 | 7.05 | % | 0 | 0 | 0.39 | 0.94 | 0.02 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 32.00 | 5.70 | 6.10 | % | 0 | 0 | 0.42 | 0.90 | 0.03 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 33.00 | 3.95 | 5.25 | % | 0 | 0 | 0.42 | 0.86 | 0.04 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 34.00 | 2.76 | 4.25 | 4.00 | % | 5 | 0 | 0.40 | 0.80 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 35.00 | 2.87 | 3.75 | 2.94 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.74 | 0.07 | -0.02 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 36.00 | 2.45 | 2.78 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.66 | 0.08 | -0.02 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 37.00 | 1.92 | 2.27 | 1.97 | +0.22 | +12.58% | 31 | 2 | 0.37 | 0.58 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 38.00 | 1.34 | 1.62 | 1.68 | +0.38 | +29.24% | 8 | 3 | 0.34 | 0.49 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 39.00 | 0.93 | 1.23 | 1.24 | +0.48 | +63.16% | 15 | 2 | 0.36 | 0.40 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 40.00 | 0.63 | 0.85 | 0.85 | +0.38 | +80.86% | 11 | 2 | 0.33 | 0.32 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 41.00 | 0.37 | 0.63 | 0.61 | % | 67 | 0 | 0.35 | 0.24 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 42.00 | 0.19 | 0.45 | 0.39 | +0.10 | +34.49% | 20 | 56 | 0.33 | 0.18 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 43.00 | 0.21 | 0.30 | 0.29 | % | 57 | 0 | 0.35 | 0.13 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 44.00 | 0.17 | 0.21 | % | 0 | 0 | 0.35 | 0.09 | 0.04 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 45.00 | 0.06 | 0.36 | % | 0 | 0 | 0.40 | 0.07 | 0.03 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 46.00 | 0.04 | 0.31 | % | 0 | 0 | 0.43 | 0.05 | 0.02 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 47.00 | 0.01 | 0.31 | % | 0 | 0 | 0.41 | 0.03 | 0.02 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.24 | % | 0 | 0 | 0.55 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.22 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.28 | % | 0 | 0 | 0.67 | -0.01 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.27 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 30.00 | 0.03 | 0.30 | % | 0 | 0 | 0.47 | -0.04 | 0.02 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 31.00 | 0.11 | 0.28 | 0.19 | % | 10 | 0 | 0.45 | -0.06 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 32.00 | 0.10 | 0.56 | % | 0 | 0 | 0.45 | -0.10 | 0.03 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 33.00 | 0.33 | 0.40 | 0.36 | % | 10 | 0 | 0.39 | -0.14 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 34.00 | 0.49 | 0.57 | % | 0 | 0 | 0.38 | -0.20 | 0.06 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 35.00 | 0.73 | 0.80 | % | 0 | 0 | 0.37 | -0.26 | 0.07 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 36.00 | 1.02 | 1.12 | % | 0 | 0 | 0.37 | -0.34 | 0.08 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 37.00 | 1.42 | 1.52 | 1.54 | % | 1 | 0 | 0.36 | -0.42 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 38.00 | 1.90 | 2.01 | % | 0 | 0 | 0.36 | -0.51 | 0.09 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 39.00 | 2.44 | 2.93 | % | 0 | 0 | 0.38 | -0.60 | 0.09 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 40.00 | 3.15 | 3.30 | % | 0 | 0 | 0.34 | -0.68 | 0.08 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 41.00 | 3.90 | 5.05 | % | 0 | 0 | 0.34 | -0.76 | 0.07 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 42.00 | 3.95 | 5.85 | % | 0 | 0 | 0.22 | -0.82 | 0.06 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 43.00 | 5.55 | 6.80 | 5.75 | % | 9 | 0 | 0.52 | -0.87 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 44.00 | 6.45 | 7.55 | % | 0 | 0 | 0.40 | -0.91 | 0.04 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 45.00 | 6.30 | 8.75 | % | 0 | 0 | 0.82 | -0.93 | 0.03 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 46.00 | 8.15 | 9.60 | % | 0 | 0 | 0.81 | -0.95 | 0.02 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 47.00 | 8.55 | 10.65 | % | 0 | 0 | 0.86 | -0.97 | 0.02 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 50.00 | 10.95 | 14.60 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |