Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $31.16 as of 5/27/2025 2:59:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.05 | 11.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 21.00 | 10.20 | 10.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 22.00 | 9.25 | 9.65 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 23.00 | 8.35 | 8.55 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 24.00 | 7.25 | 7.70 | % | 0 | 0 | 0.85 | 0.99 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 25.00 | 6.35 | 6.60 | % | 0 | 0 | 0.84 | 0.95 | 0.03 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 26.00 | 5.35 | 5.70 | % | 0 | 0 | 0.47 | 0.92 | 0.04 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 27.00 | 4.50 | 4.75 | % | 0 | 0 | 0.37 | 0.87 | 0.05 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 28.00 | 3.60 | 3.95 | % | 0 | 0 | 0.39 | 0.82 | 0.06 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 29.00 | 2.87 | 2.96 | % | 0 | 0 | 0.34 | 0.75 | 0.08 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 30.00 | 2.18 | 2.26 | % | 0 | 0 | 0.40 | 0.66 | 0.09 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 31.00 | 1.57 | 1.67 | 1.54 | -0.04 | -2.54% | 1 | 27 | 0.41 | 0.56 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 32.00 | 1.07 | 1.21 | 1.05 | -0.11 | -9.49% | 2 | 25 | 0.36 | 0.45 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 33.00 | 0.69 | 0.73 | 0.60 | % | 2 | 0 | 0.35 | 0.34 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 34.00 | 0.43 | 0.46 | 0.41 | % | 25 | 0 | 0.34 | 0.24 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 35.00 | 0.25 | 0.29 | 0.27 | +0.02 | +8.00% | 25 | 1 | 0.34 | 0.17 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 36.00 | 0.14 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.11 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 37.00 | 0.07 | 0.14 | % | 0 | 0 | 0.38 | 0.07 | 0.04 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 38.00 | 0.00 | 0.11 | % | 0 | 0 | 0.51 | 0.04 | 0.03 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 42.00 | 0.01 | 0.49 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 24.00 | 0.00 | 0.29 | % | 0 | 0 | 0.90 | -0.01 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 25.00 | 0.09 | 0.18 | % | 0 | 0 | 0.47 | -0.05 | 0.03 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 26.00 | 0.15 | 0.23 | % | 0 | 0 | 0.49 | -0.08 | 0.04 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 27.00 | 0.23 | 0.61 | % | 0 | 0 | 0.46 | -0.13 | 0.05 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 28.00 | 0.35 | 0.82 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.18 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 29.00 | 0.60 | 0.66 | 0.79 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.25 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 0.89 | 1.04 | 1.00 | -0.20 | -16.67% | 50 | 100 | 0.38 | -0.34 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 31.00 | 1.29 | 1.35 | 1.42 | -0.20 | -12.35% | 51 | 100 | 0.38 | -0.44 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 32.00 | 1.80 | 1.87 | 1.76 | -0.46 | -20.73% | 26 | 175 | 0.35 | -0.55 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 33.00 | 2.42 | 2.48 | 2.55 | -0.37 | -12.68% | 50 | 175 | 0.34 | -0.66 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 34.00 | 3.15 | 3.25 | 3.40 | -0.30 | -8.11% | 50 | 175 | 0.34 | -0.76 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 3.95 | 4.10 | % | 0 | 0 | 0.35 | -0.83 | 0.07 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 36.00 | 4.75 | 5.15 | % | 0 | 0 | 0.37 | -0.89 | 0.05 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 37.00 | 5.75 | 6.00 | % | 0 | 0 | 0.31 | -0.93 | 0.04 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 38.00 | 6.65 | 6.95 | % | 0 | 0 | 0.50 | -0.96 | 0.03 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 39.00 | 7.65 | 8.05 | % | 0 | 0 | 0.52 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 40.00 | 8.65 | 8.95 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 41.00 | 9.65 | 9.95 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 42.00 | 10.60 | 11.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 13.70 | 13.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |