Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $31.16 as of 5/27/2025 4:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.30 | 16.55 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 17.50 | 13.80 | 14.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 20.00 | 11.20 | 11.60 | 10.10 | 0.00 | 0.00% | 0 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:58:57 PM EST |
| 22.50 | 8.85 | 9.00 | 9.85 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.98 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 6.50 | 6.60 | 6.46 | +0.01 | +0.16% | 1 | 131 | 0.48 | 0.92 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 27.50 | 4.30 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 1,366 | 0.43 | 0.82 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 2.46 | 2.51 | 2.52 | 0.00 | 0.00% | 0 | 2,114 | 0.39 | 0.65 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 32.50 | 1.16 | 1.18 | 1.16 | -0.09 | -7.20% | 167 | 2,736 | 0.36 | 0.42 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 0.46 | 0.47 | 0.46 | -0.08 | -14.82% | 326 | 3,323 | 0.34 | 0.22 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 37.50 | 0.17 | 0.22 | 0.18 | -0.03 | -14.29% | 37 | 2,290 | 0.35 | 0.11 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 40.00 | 0.09 | 0.10 | 0.10 | +0.01 | +11.12% | 13 | 1,799 | 0.38 | 0.05 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 0.05 | 0.07 | 0.05 | +0.02 | +66.67% | 1 | 1,311 | 0.42 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,188 | 0.53 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 47.50 | 0.02 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 207 | 0.51 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 50.00 | 0.02 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 93 | 0.60 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 263 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 1:58:57 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 | 0.17 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:57 PM EST |
| 17.50 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:58:57 PM EST |
| 20.00 | 0.01 | 0.09 | 0.05 | -0.02 | -28.58% | 4 | 118 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 22.50 | 0.06 | 0.16 | 0.12 | -0.03 | -20.00% | 2 | 256 | 0.53 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 0.20 | 0.23 | 0.21 | -0.09 | -30.00% | 3 | 14,553 | 0.46 | -0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 27.50 | 0.50 | 0.53 | 0.51 | -0.21 | -29.17% | 57 | 1,989 | 0.41 | -0.18 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 1.14 | 1.18 | 1.18 | -0.22 | -15.72% | 74 | 4,248 | 0.38 | -0.35 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 32.50 | 2.32 | 2.37 | 2.45 | -0.26 | -9.60% | 46 | 2,294 | 0.35 | -0.58 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 4.10 | 4.20 | 4.15 | -0.55 | -11.71% | 45 | 2,103 | 0.36 | -0.78 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 37.50 | 6.35 | 6.50 | 6.60 | -0.35 | -5.04% | 40 | 3,222 | 0.37 | -0.89 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 40.00 | 8.75 | 8.90 | 9.30 | 0.00 | 0.00% | 0 | 653 | 0.44 | -0.95 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 11.15 | 11.40 | 10.10 | 0.00 | 0.00% | 0 | 86 | 0.57 | -0.98 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 45.00 | 13.65 | 13.90 | 16.25 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:57 PM EST |
| 47.50 | 16.10 | 16.40 | 9.42 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 1:58:57 PM EST |
| 50.00 | 18.70 | 18.90 | 12.84 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 5/27/2025 1:58:57 PM EST |
| 55.00 | 23.60 | 23.85 | 19.81 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 1:58:57 PM EST |