Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $34.04 as of 6/19/2025 7:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.95 | 14.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 24.00 | 9.80 | 10.55 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 25.00 | 9.00 | 9.45 | % | 0 | 0 | 0.69 | 0.99 | 0.01 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 26.00 | 8.10 | 8.75 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 27.00 | 7.15 | 7.50 | % | 0 | 0 | 0.62 | 0.96 | 0.02 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 28.00 | 6.20 | 6.70 | 6.50 | -0.55 | -7.81% | 1 | 1 | 0.40 | 0.93 | 0.03 | -0.01 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 29.00 | 5.45 | 5.60 | 5.45 | % | 1 | 0 | 0.21 | 0.90 | 0.04 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST | |
| 30.00 | 4.60 | 4.80 | 5.80 | +0.33 | +6.04% | 2 | 4 | 0.34 | 0.86 | 0.05 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 31.00 | 3.60 | 4.15 | % | 0 | 0 | 0.25 | 0.80 | 0.06 | -0.02 | 6/18/2025 3:29:02 PM EST | |||
| 32.00 | 2.97 | 3.15 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.73 | 0.07 | -0.02 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 33.00 | 1.88 | 2.56 | 2.78 | -0.62 | -18.24% | 2 | 100 | 0.36 | 0.65 | 0.08 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 34.00 | 1.75 | 2.00 | 1.88 | -0.72 | -27.70% | 5 | 95 | 0.36 | 0.56 | 0.09 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 35.00 | 0.77 | 1.50 | 1.46 | -0.48 | -24.75% | 8 | 17 | 0.35 | 0.47 | 0.09 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 36.00 | 0.94 | 1.14 | 1.20 | -0.38 | -24.06% | 4 | 12 | 0.35 | 0.38 | 0.09 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 37.00 | 0.56 | 0.76 | 0.77 | -0.41 | -34.75% | 11 | 14 | 0.34 | 0.29 | 0.08 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 38.00 | 0.44 | 0.77 | 0.65 | -0.21 | -24.42% | 3 | 6 | 0.34 | 0.22 | 0.07 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 39.00 | 0.29 | 0.56 | 0.49 | -0.07 | -12.50% | 7 | 3 | 0.33 | 0.17 | 0.06 | -0.01 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 40.00 | 0.19 | 2.32 | 0.42 | +0.07 | +20.00% | 17 | 11 | 0.46 | 0.13 | 0.05 | -0.01 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 41.00 | 0.04 | 1.38 | 0.28 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.08 | 0.04 | -0.01 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 42.00 | 0.00 | 0.92 | 0.18 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.06 | 0.03 | -0.01 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 43.00 | 0.00 | 1.53 | % | 0 | 0 | 0.77 | 0.04 | 0.02 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.02 | 0.01 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 45.00 | 0.00 | 2.16 | % | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 6/18/2025 3:29:02 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 | 1.29 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 24.00 | 0.00 | 1.31 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 25.00 | 0.00 | 2.16 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.01 | 0.01 | -0.01 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 26.00 | 0.00 | 2.19 | % | 0 | 0 | 1.30 | -0.02 | 0.01 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 27.00 | 0.00 | 0.82 | 0.14 | % | 10 | 0 | 0.54 | -0.04 | 0.02 | -0.01 | 6/18/2025 | 6/18/2025 3:29:02 PM EST | |
| 28.00 | 0.16 | 0.43 | % | 0 | 0 | 0.43 | -0.07 | 0.03 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 29.00 | 0.24 | 0.93 | % | 0 | 0 | 0.45 | -0.10 | 0.04 | -0.02 | 6/18/2025 3:29:02 PM EST | |||
| 30.00 | 0.37 | 1.04 | 0.41 | -0.03 | -6.82% | 16 | 1 | 0.40 | -0.14 | 0.05 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 31.00 | 0.00 | 0.74 | 0.60 | +0.05 | +9.10% | 3 | 1 | 0.41 | -0.20 | 0.06 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 32.00 | 0.41 | 1.23 | 0.59 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.27 | 0.07 | -0.02 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 33.00 | 0.68 | 1.70 | 1.20 | +0.32 | +36.37% | 7 | 2 | 0.45 | -0.35 | 0.08 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 34.00 | 1.44 | 2.16 | 1.60 | +0.40 | +33.34% | 1 | 13 | 0.39 | -0.44 | 0.09 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 35.00 | 1.86 | 2.46 | 1.80 | +0.22 | +13.93% | 50 | 105 | 0.38 | -0.53 | 0.09 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 36.00 | 2.62 | 2.92 | 2.10 | % | 2 | 0 | 0.38 | -0.62 | 0.09 | -0.02 | 6/18/2025 | 6/18/2025 3:29:02 PM EST | |
| 37.00 | 2.57 | 3.60 | % | 0 | 0 | 0.37 | -0.71 | 0.08 | -0.02 | 6/18/2025 3:29:02 PM EST | |||
| 38.00 | 4.05 | 4.65 | % | 0 | 0 | 0.27 | -0.78 | 0.07 | -0.02 | 6/18/2025 3:29:02 PM EST | |||
| 39.00 | 5.00 | 5.30 | % | 0 | 0 | 0.43 | -0.83 | 0.06 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 40.00 | 5.90 | 6.25 | % | 0 | 0 | 0.47 | -0.87 | 0.05 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 41.00 | 6.75 | 7.30 | % | 0 | 0 | 0.52 | -0.92 | 0.04 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 42.00 | 7.75 | 9.45 | % | 0 | 0 | 0.84 | -0.94 | 0.03 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 43.00 | 8.75 | 9.20 | % | 0 | 0 | 0.57 | -0.96 | 0.02 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 44.00 | 9.30 | 10.25 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 45.00 | 10.70 | 11.55 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 6/18/2025 3:29:02 PM EST |