Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $38.55 as of 2/21/2025 3:23:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.65 | 21.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 16.70 | 18.90 | 18.56 | 0.00 | 0.00% | 0 | 18 | 0.59 | 0.98 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 22.50 | 15.05 | 15.45 | 12.73 | 0.00 | 0.00% | 0 | 30 | 0.52 | 0.95 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 12.55 | 13.25 | 8.90 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.92 | 0.01 | 0.00 | 2/3/2025 | 2/21/2025 3:59:56 PM EST |
| 27.50 | 10.65 | 11.10 | 10.90 | 0.00 | 0.00% | 0 | 146 | 0.41 | 0.88 | 0.02 | -0.01 | 1/13/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 7.65 | 9.95 | 9.50 | +0.85 | +9.83% | 13 | 652 | 0.46 | 0.82 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.50 | 6.80 | 7.15 | 7.48 | 0.00 | 0.00% | 0 | 1,491 | 0.37 | 0.75 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 5.25 | 5.45 | 5.33 | -0.52 | -8.89% | 16 | 1,147 | 0.35 | 0.66 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.50 | 3.90 | 4.05 | 4.51 | -0.12 | -2.60% | 137 | 517 | 0.34 | 0.56 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 2.85 | 2.99 | 2.90 | -0.40 | -12.13% | 8,515 | 656 | 0.34 | 0.46 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.50 | 2.01 | 2.11 | 2.06 | -0.40 | -16.26% | 597 | 5,354 | 0.33 | 0.36 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 1.40 | 1.53 | 1.71 | -0.09 | -5.00% | 3 | 2,503 | 0.33 | 0.28 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.50 | 0.96 | 1.09 | 1.02 | -0.15 | -12.83% | 10 | 493 | 0.33 | 0.21 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 0.66 | 0.72 | 0.83 | +0.13 | +18.58% | 5 | 742 | 0.33 | 0.16 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 52.50 | 0.45 | 0.54 | 0.60 | 0.00 | 0.00% | 0 | 1,853 | 0.33 | 0.12 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 0.32 | 0.41 | 0.40 | -0.02 | -4.77% | 3 | 1,054 | 0.34 | 0.09 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 57.50 | 0.22 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 430 | 0.34 | 0.07 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 386 | 0.35 | 0.05 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 62.50 | 0.04 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.04 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 0.02 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 527 | 0.34 | 0.03 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 436 | 0.35 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 75.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.38 | 0.01 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 1,632 | 0.45 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.14 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.03 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 86 | 0.44 | -0.02 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 22.50 | 0.12 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 1,833 | 0.42 | -0.05 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 0.32 | 0.40 | 0.62 | 0.00 | 0.00% | 0 | 1,342 | 0.40 | -0.08 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 3:59:56 PM EST |
| 27.50 | 0.59 | 0.65 | 0.63 | +0.13 | +26.00% | 5 | 900 | 0.38 | -0.12 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 1.00 | 1.09 | 1.06 | +0.23 | +27.72% | 12 | 914 | 0.37 | -0.18 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.50 | 1.59 | 1.71 | 1.42 | 0.00 | 0.00% | 0 | 1,982 | 0.36 | -0.25 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 2.43 | 2.57 | 2.50 | +0.38 | +17.93% | 815 | 2,965 | 0.35 | -0.34 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.50 | 3.50 | 3.70 | 3.70 | +0.60 | +19.36% | 14 | 5,466 | 0.34 | -0.44 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 4.95 | 5.10 | 5.05 | +0.45 | +9.79% | 10 | 3,607 | 0.34 | -0.54 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.50 | 6.60 | 6.75 | 6.15 | -1.11 | -15.29% | 14 | 2,371 | 0.33 | -0.64 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 6.75 | 10.20 | 7.87 | 0.00 | 0.00% | 0 | 2,650 | 0.31 | -0.72 | 0.04 | -0.01 | 1/16/2025 | 2/21/2025 3:59:56 PM EST |
| 47.50 | 9.50 | 11.10 | 16.51 | 0.00 | 0.00% | 0 | 1,586 | 0.28 | -0.79 | 0.03 | -0.01 | 12/24/2024 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 11.90 | 14.00 | 18.98 | 0.00 | 0.00% | 0 | 42 | 0.42 | -0.84 | 0.03 | -0.01 | 12/24/2024 | 2/21/2025 3:59:56 PM EST |
| 52.50 | 14.95 | 15.90 | 20.40 | 0.00 | 0.00% | 0 | 104 | 0.43 | -0.88 | 0.02 | 0.00 | 12/17/2024 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 17.15 | 18.20 | 20.38 | 0.00 | 0.00% | 0 | 246 | 0.46 | -0.91 | 0.02 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 57.50 | 19.15 | 21.70 | 23.69 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.93 | 0.01 | 0.00 | 12/13/2024 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 22.30 | 24.00 | 25.94 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.95 | 0.01 | 0.00 | 12/13/2024 | 2/21/2025 3:59:56 PM EST |
| 62.50 | 24.15 | 26.75 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.01 | 0.00 | 5/7/2024 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 26.45 | 29.45 | 19.65 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.97 | 0.01 | 0.00 | 7/24/2024 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 31.35 | 34.45 | 19.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 5/7/2024 | 2/21/2025 3:59:56 PM EST |
| 75.00 | 36.60 | 38.75 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 41.60 | 44.45 | 28.65 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 2/21/2025 3:59:56 PM EST |