Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $31.35 as of 4/25/2025 8:28:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.25 | 16.65 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 17.50 | 13.85 | 14.15 | 11.25 | 0.00 | 0.00% | 0 | 20 | 1.70 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 20.00 | 11.45 | 11.85 | 10.09 | 0.00 | 0.00% | 0 | 134 | 1.42 | 0.97 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 22.50 | 8.70 | 9.45 | 9.50 | 0.00 | 0.00% | 0 | 59 | 1.23 | 0.94 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 6.20 | 7.15 | 6.76 | -0.04 | -0.59% | 1 | 232 | 0.91 | 0.88 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.50 | 4.50 | 5.00 | 4.81 | +0.01 | +0.21% | 5 | 985 | 0.50 | 0.78 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 2.69 | 2.98 | 3.05 | 0.00 | 0.00% | 0 | 1,071 | 0.43 | 0.64 | 0.07 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 32.50 | 1.46 | 1.58 | 1.52 | -0.16 | -9.53% | 49 | 1,674 | 0.40 | 0.45 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 0.56 | 0.74 | 0.70 | -0.07 | -9.10% | 178 | 3,317 | 0.39 | 0.26 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 37.50 | 0.26 | 0.32 | 0.29 | -0.03 | -9.38% | 152 | 4,784 | 0.38 | 0.13 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 0.12 | 0.16 | 0.14 | -0.01 | -6.67% | 21 | 6,371 | 0.40 | 0.07 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 42.50 | 0.03 | 0.20 | 0.07 | -0.02 | -22.23% | 2 | 3,227 | 0.46 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 5,760 | 0.48 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 47.50 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 3 | 4,723 | 0.53 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 0.02 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 9,116 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.14 | 0.03 | +0.01 | +50.00% | 1 | 1,304 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.06 | 0.06 | -0.01 | -14.29% | 3 | 3,373 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 894 | 1.57 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 4,641 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3,677 | 1.69 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2,132 | 1.74 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.99 | 0.01 | 0.00 | 0.00% | 0 | 1,429 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 213 | 1.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,670 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.23 | 0.13 | -0.06 | -31.58% | 1 | 1,165 | 0.68 | -0.03 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 22.50 | 0.17 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 2,005 | 0.59 | -0.06 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 0.36 | 0.40 | 0.43 | -0.04 | -8.52% | 3 | 14,448 | 0.52 | -0.12 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.50 | 0.74 | 0.77 | 0.80 | -0.17 | -17.53% | 9 | 5,373 | 0.48 | -0.22 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 1.43 | 1.56 | 1.47 | -0.05 | -3.29% | 50 | 15,551 | 0.45 | -0.36 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 32.50 | 2.53 | 2.76 | 2.64 | -0.09 | -3.30% | 791 | 2,596 | 0.42 | -0.55 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 4.20 | 4.45 | 4.27 | -0.08 | -1.84% | 97 | 9,978 | 0.40 | -0.74 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 37.50 | 6.30 | 6.70 | 6.65 | 0.00 | 0.00% | 0 | 8,925 | 0.72 | -0.87 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 8.50 | 8.95 | 9.15 | 0.00 | 0.00% | 0 | 5,508 | 0.95 | -0.93 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 42.50 | 10.90 | 11.55 | 14.25 | 0.00 | 0.00% | 0 | 7,656 | 1.07 | -0.97 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 13.40 | 13.95 | 14.30 | 0.00 | 0.00% | 0 | 3,685 | 1.07 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 47.50 | 15.90 | 16.35 | 10.34 | 0.00 | 0.00% | 0 | 182 | 0.94 | -0.99 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 18.40 | 18.90 | 20.47 | 0.00 | 0.00% | 0 | 752 | 1.27 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 52.50 | 20.90 | 21.45 | 15.28 | 0.00 | 0.00% | 0 | 6 | 1.09 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 23.30 | 23.95 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 4/25/2025 3:59:56 PM EST |
| 57.50 | 25.25 | 27.10 | 10.05 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 27.75 | 29.55 | 19.37 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 4/25/2025 3:59:56 PM EST |
| 62.50 | 30.25 | 32.05 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 65.00 | 32.80 | 34.55 | 20.96 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 37.75 | 39.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 75.00 | 42.75 | 44.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 80.00 | 47.75 | 49.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |