Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $30.26 as of 5/30/2025 9:09:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.70 | 12.05 | % | 0 | 0 | 1.65 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 21.00 | 8.85 | 9.75 | 9.55 | % | 6 | 0 | 1.63 | 0.99 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 22.00 | 6.85 | 10.05 | % | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 23.00 | 6.35 | 8.90 | % | 0 | 0 | 1.22 | 0.97 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 24.00 | 5.40 | 7.20 | % | 0 | 0 | 1.11 | 0.94 | 0.02 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 4.25 | 6.85 | 5.50 | % | 1 | 0 | 1.01 | 0.92 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 26.00 | 2.71 | 5.95 | 4.60 | % | 1 | 0 | 1.02 | 0.87 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 27.00 | 2.45 | 4.20 | % | 0 | 0 | 0.88 | 0.81 | 0.06 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 28.00 | 1.36 | 4.90 | % | 0 | 0 | 0.71 | 0.75 | 0.07 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 29.00 | 1.68 | 2.55 | 2.55 | % | 1 | 0 | 0.65 | 0.67 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 30.00 | 0.00 | 1.97 | % | 0 | 0 | 0.39 | 0.58 | 0.10 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 31.00 | 1.08 | 1.21 | % | 0 | 0 | 0.33 | 0.48 | 0.10 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.90 | 0.81 | % | 1 | 0 | 0.43 | 0.38 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 33.00 | 0.00 | 2.21 | 0.55 | % | 3 | 0 | 0.38 | 0.29 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 34.00 | 0.00 | 0.69 | % | 0 | 0 | 0.46 | 0.21 | 0.08 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.31 | % | 0 | 0 | 0.41 | 0.15 | 0.06 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.23 | 0.15 | % | 2 | 0 | 0.43 | 0.10 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 37.00 | 0.00 | 1.65 | % | 0 | 0 | 0.91 | 0.07 | 0.04 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 2.18 | % | 0 | 0 | 1.11 | 0.05 | 0.03 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 1.01 | % | 0 | 0 | 0.83 | 0.03 | 0.02 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.16 | % | 0 | 0 | 1.21 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 41.00 | 0.00 | 2.16 | % | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.14 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | -0.01 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.53 | % | 0 | 0 | 0.89 | -0.02 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.72 | % | 0 | 0 | 0.88 | -0.03 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.23 | % | 0 | 0 | 0.59 | -0.06 | 0.02 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.28 | % | 0 | 0 | 1.13 | -0.08 | 0.03 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.42 | % | 0 | 0 | 0.53 | -0.13 | 0.04 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 27.00 | 0.41 | 0.57 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.19 | 0.06 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.82 | % | 0 | 0 | 0.51 | -0.25 | 0.07 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 1.16 | 0.96 | % | 3 | 0 | 0.47 | -0.33 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 30.00 | 1.33 | 1.46 | 1.38 | % | 53 | 0 | 0.40 | -0.42 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 31.00 | 1.86 | 1.99 | 1.85 | % | 50 | 0 | 0.40 | -0.52 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 32.00 | 1.55 | 2.69 | 2.45 | % | 50 | 0 | 0.72 | -0.62 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 33.00 | 2.70 | 3.60 | 3.22 | % | 50 | 0 | 0.77 | -0.71 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 34.00 | 2.28 | 4.80 | % | 0 | 0 | 0.76 | -0.79 | 0.08 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 3.10 | 5.40 | % | 0 | 0 | 0.85 | -0.85 | 0.06 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 36.00 | 4.40 | 8.05 | % | 0 | 0 | 0.91 | -0.90 | 0.05 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 37.00 | 5.55 | 8.30 | % | 0 | 0 | 0.87 | -0.93 | 0.04 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 38.00 | 6.60 | 9.05 | % | 0 | 0 | 1.06 | -0.95 | 0.03 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 39.00 | 8.05 | 10.55 | % | 0 | 0 | 1.12 | -0.97 | 0.02 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 7.80 | 12.00 | % | 0 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 41.00 | 9.00 | 12.25 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 13.60 | 16.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |