Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $42.08 as of 9/6/2024 3:39:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.40 | 20.70 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 25.00 | 15.20 | 18.20 | 16.25 | -6.76 | -29.38% | 1 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 27.50 | 12.70 | 15.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 11.20 | 13.10 | 19.65 | 0.00 | 0.00% | 0 | 162 | 1.26 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:55 PM EST |
| 32.50 | 7.65 | 10.10 | 9.75 | 0.00 | 0.00% | 0 | 11 | 1.05 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 6.20 | 7.60 | 7.63 | 0.00 | 0.00% | 0 | 16 | 0.81 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 36.00 | 5.15 | 5.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 37.00 | 2.73 | 4.95 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 37.50 | 3.00 | 4.10 | 6.46 | 0.00 | 0.00% | 0 | 438 | 0.54 | 0.99 | 0.05 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 38.00 | 3.35 | 4.45 | % | 0 | 0 | 0.42 | 0.95 | 0.10 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 39.00 | 2.45 | 2.75 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.84 | 0.13 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 39.50 | 1.83 | 2.13 | % | 0 | 0 | 0.35 | 0.77 | 0.14 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 40.00 | 1.51 | 2.19 | 1.55 | -0.90 | -36.74% | 20 | 775 | 0.41 | 0.70 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 40.50 | 1.22 | 1.35 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.62 | 0.17 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 41.00 | 1.00 | 1.05 | 0.94 | -0.75 | -44.38% | 27 | 8 | 0.31 | 0.53 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 41.50 | 0.74 | 0.81 | 0.77 | -0.42 | -35.30% | 92 | 15 | 0.30 | 0.45 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 42.00 | 0.53 | 0.57 | 0.55 | -0.40 | -42.11% | 546 | 131 | 0.30 | 0.36 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 42.50 | 0.38 | 0.42 | 0.41 | -0.26 | -38.81% | 219 | 2,230 | 0.30 | 0.28 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 43.00 | 0.27 | 0.30 | 0.27 | -0.28 | -50.91% | 582 | 534 | 0.30 | 0.22 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 43.50 | 0.18 | 0.22 | 0.23 | -0.13 | -36.12% | 16 | 269 | 0.29 | 0.16 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 44.00 | 0.13 | 0.16 | 0.14 | -0.12 | -46.16% | 92 | 308 | 0.30 | 0.11 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 44.50 | 0.09 | 0.12 | 0.11 | -0.08 | -42.11% | 33 | 348 | 0.31 | 0.08 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 0.06 | 0.09 | 0.08 | -0.05 | -38.47% | 86 | 7,513 | 0.31 | 0.05 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 45.50 | 0.03 | 0.07 | 0.07 | -0.02 | -22.23% | 2 | 267 | 0.31 | 0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 46.00 | 0.05 | 0.07 | 0.05 | -0.01 | -16.67% | 8 | 1,276 | 0.35 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 46.50 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 4 | 362 | 0.36 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 47.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 5 | 367 | 0.36 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 47.50 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 309 | 17,629 | 0.39 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 48.00 | 0.01 | 0.08 | 0.05 | +0.01 | +25.00% | 6 | 423 | 0.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 48.50 | 0.01 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 281 | 0.43 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 49.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 876 | 0.46 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 49.50 | 0.01 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 0.01 | 0.07 | 0.04 | +0.01 | +33.34% | 9 | 12,128 | 0.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 52.00 | 0.00 | 0.07 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 52.50 | 0.02 | 0.04 | 0.04 | +0.02 | +100.00% | 92 | 17,669 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 53.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 54.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 98 | 5,471 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 57.50 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 1,396 | 0.87 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.04 | 0.01 | -0.14 | -93.34% | 1 | 1,827 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 62.50 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 1,456 | 1.54 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 970 | 1.00 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 84 | 1.21 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 541 | 1.97 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 572 | 1.21 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 27.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.06 | 0.06 | +0.05 | +500.00% | 3 | 5,051 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 32.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 967 | 0.67 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 0.01 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 1,467 | 0.43 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 36.00 | 0.02 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 1,000 | 0.39 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 37.00 | 0.08 | 0.11 | 0.10 | +0.03 | +42.86% | 3 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 37.50 | 0.11 | 0.14 | 0.10 | +0.02 | +25.00% | 1 | 3,964 | 0.36 | -0.01 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 38.00 | 0.16 | 0.19 | 0.18 | +0.07 | +63.64% | 12 | 23 | 0.35 | -0.05 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 39.00 | 0.30 | 0.35 | 0.32 | +0.13 | +68.43% | 5 | 547 | 0.33 | -0.16 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 39.50 | 0.42 | 0.46 | 0.45 | +0.18 | +66.67% | 14 | 7 | 0.32 | -0.23 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 0.57 | 0.60 | 0.61 | +0.25 | +69.45% | 970 | 5,684 | 0.32 | -0.30 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 40.50 | 0.75 | 0.81 | 0.84 | +0.35 | +71.43% | 37 | 14 | 0.32 | -0.38 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 41.00 | 0.98 | 1.05 | 0.99 | +0.32 | +47.77% | 120 | 538 | 0.31 | -0.47 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 41.50 | 1.24 | 1.31 | 1.35 | +0.44 | +48.36% | 4 | 128 | 0.31 | -0.55 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 42.00 | 1.55 | 1.63 | 1.71 | +0.60 | +54.06% | 56 | 660 | 0.31 | -0.64 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 42.50 | 1.89 | 2.00 | 2.08 | +0.76 | +57.58% | 45 | 4,842 | 0.31 | -0.72 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 43.00 | 2.28 | 2.50 | 2.45 | +0.79 | +47.59% | 106 | 460 | 0.33 | -0.78 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 43.50 | 2.71 | 2.82 | 2.05 | -0.01 | -0.49% | 3 | 102 | 0.32 | -0.84 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 44.00 | 3.15 | 3.30 | 3.25 | +0.82 | +33.75% | 4 | 337 | 0.38 | -0.89 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 44.50 | 3.60 | 3.75 | 3.28 | +0.36 | +12.33% | 12 | 323 | 0.33 | -0.92 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 4.05 | 5.00 | 4.11 | +0.66 | +19.13% | 65 | 3,188 | 0.35 | -0.95 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 45.50 | 4.25 | 5.50 | 1.39 | 0.00 | 0.00% | 0 | 45 | 1.06 | -0.97 | 0.03 | -0.01 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 46.00 | 4.05 | 6.15 | 4.36 | 0.00 | 0.00% | 0 | 49 | 0.44 | -0.98 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 46.50 | 5.35 | 5.75 | 2.44 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.99 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 47.00 | 5.95 | 6.30 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.99 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 47.50 | 6.50 | 7.20 | 6.55 | +0.75 | +12.94% | 8 | 4,427 | 0.53 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 48.00 | 6.90 | 7.25 | 4.02 | 0.00 | 0.00% | 0 | 2 | 0.63 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 48.50 | 5.65 | 8.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 49.00 | 7.80 | 9.30 | 8.10 | % | 1 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST | |
| 49.50 | 8.30 | 8.85 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 50.00 | 9.00 | 10.10 | 9.17 | +1.07 | +13.21% | 82 | 1,882 | 0.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 51.00 | 9.85 | 10.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 52.00 | 10.95 | 12.15 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 52.50 | 11.20 | 12.40 | 11.65 | +0.80 | +7.38% | 75 | 1,258 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 53.00 | 11.90 | 12.15 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 54.00 | 11.90 | 14.25 | 9.35 | 0.00 | 0.00% | 0 | 3 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 14.00 | 15.10 | 14.12 | +1.04 | +7.96% | 50 | 1,044 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 57.50 | 16.35 | 16.75 | 12.95 | 0.00 | 0.00% | 0 | 8 | 1.12 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 17.95 | 19.75 | 15.30 | 0.00 | 0.00% | 0 | 7 | 1.65 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:55 PM EST |
| 62.50 | 21.40 | 22.35 | 16.65 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/4/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 23.95 | 24.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 28.10 | 29.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 33.20 | 34.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 80.00 | 38.20 | 39.90 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |