Options Chain for DEVON ENERGY CORP NEW COM (DVN)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 28.35 28.70 31.57 0.00 0.00% 0 2 2.73 1.00 0.00 0.00 11/2/2022 12/2/2022 9:00:02 PM
45.00 23.35 23.65 % 0 0 2.10 1.00 0.00 0.00 12/2/2022 9:00:02 PM
50.00 18.35 18.65 18.50 0.00 0.00% 0 6 1.66 1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
53.00 15.35 15.65 % 0 0 1.41 1.00 0.00 0.00 12/2/2022 9:00:02 PM
54.00 14.35 14.65 13.32 0.00 0.00% 0 2 1.33 1.00 0.00 0.00 11/29/2022 12/2/2022 9:00:02 PM
55.00 13.35 13.65 11.82 0.00 0.00% 0 2 1.25 1.00 0.00 0.00 11/29/2022 12/2/2022 9:00:02 PM
56.00 12.35 12.65 17.27 0.00 0.00% 0 1 1.25 1.00 0.00 0.00 11/11/2022 12/2/2022 9:00:02 PM
57.00 11.35 11.65 16.32 0.00 0.00% 0 1 1.09 1.00 0.00 0.00 11/11/2022 12/2/2022 9:00:02 PM
58.00 10.35 10.65 % 0 0 1.05 1.00 0.00 0.00 12/2/2022 9:00:02 PM
59.00 9.35 9.70 9.49 0.00 0.00% 0 12 0.97 1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
60.00 8.35 8.70 8.45 0.00 0.00% 0 64 0.89 1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
61.00 7.40 7.80 7.00 0.00 0.00% 0 5 0.81 1.00 0.00 0.00 11/28/2022 12/2/2022 9:00:02 PM
62.00 6.40 6.75 5.15 0.00 0.00% 0 7 0.73 1.00 0.01 0.00 11/28/2022 12/2/2022 9:00:02 PM
63.00 5.45 5.80 6.90 0.00 0.00% 0 6 0.78 0.96 0.07 -0.01 12/1/2022 12/2/2022 9:00:02 PM
64.00 4.65 4.75 5.03 0.00 0.00% 0 232 0.59 0.88 0.08 -0.03 12/2/2022 12/2/2022 9:00:02 PM
65.00 3.75 3.90 3.71 0.00 0.00% 0 359 0.56 0.80 0.09 -0.05 12/2/2022 12/2/2022 9:00:02 PM
66.00 2.96 3.10 2.97 0.00 0.00% 0 451 0.53 0.71 0.10 -0.07 12/2/2022 12/2/2022 9:00:02 PM
67.00 2.23 2.33 2.20 0.00 0.00% 0 323 0.49 0.61 0.10 -0.08 12/2/2022 12/2/2022 9:00:02 PM
68.00 1.62 1.70 1.64 0.00 0.00% 0 1,131 0.47 0.51 0.10 -0.08 12/2/2022 12/2/2022 9:00:02 PM
69.00 1.13 1.19 1.18 0.00 0.00% 0 1,990 0.46 0.41 0.10 -0.08 12/2/2022 12/2/2022 9:00:02 PM
70.00 0.78 0.81 0.78 0.00 0.00% 0 2,706 0.45 0.32 0.09 -0.08 12/2/2022 12/2/2022 9:00:02 PM
71.00 0.48 0.51 0.50 0.00 0.00% 0 4,502 0.43 0.23 0.07 -0.07 12/2/2022 12/2/2022 9:00:02 PM
72.00 0.30 0.34 0.31 0.00 0.00% 0 2,102 0.43 0.16 0.06 -0.05 12/2/2022 12/2/2022 9:00:02 PM
73.00 0.19 0.21 0.20 0.00 0.00% 0 1,177 0.43 0.11 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
74.00 0.12 0.13 0.12 0.00 0.00% 0 794 0.43 0.07 0.03 -0.03 12/2/2022 12/2/2022 9:00:02 PM
75.00 0.08 0.09 0.09 0.00 0.00% 0 1,830 0.45 0.04 0.02 -0.02 12/2/2022 12/2/2022 9:00:02 PM
76.00 0.05 0.06 0.06 0.00 0.00% 0 532 0.45 0.03 0.01 -0.01 12/2/2022 12/2/2022 9:00:02 PM
77.00 0.03 0.05 0.05 0.00 0.00% 0 1,184 0.47 0.01 0.01 -0.01 12/2/2022 12/2/2022 9:00:02 PM
78.00 0.02 0.04 0.05 0.00 0.00% 0 329 0.49 0.01 0.01 -0.01 12/2/2022 12/2/2022 9:00:02 PM
79.00 0.02 0.03 0.02 0.00 0.00% 0 293 0.52 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
80.00 0.02 0.03 0.02 0.00 0.00% 0 283 0.55 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
81.00 0.01 0.03 0.03 0.00 0.00% 0 146 0.56 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
82.00 0.00 0.07 0.03 0.00 0.00% 0 130 0.66 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
83.00 0.00 0.05 0.65 0.00 0.00% 0 41 0.72 0.00 0.00 0.00 11/15/2022 12/2/2022 9:00:02 PM
84.00 0.00 0.07 0.02 0.00 0.00% 0 13 0.73 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
85.00 0.00 0.03 0.02 0.00 0.00% 0 518 0.76 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
86.00 0.00 0.07 0.02 0.00 0.00% 0 37 0.86 0.00 0.00 0.00 11/23/2022 12/2/2022 9:00:02 PM
87.00 0.00 0.04 0.02 0.00 0.00% 0 51 0.83 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:02 PM
88.00 0.00 0.07 0.22 0.00 0.00% 0 7 0.93 0.00 0.00 0.00 11/11/2022 12/2/2022 9:00:02 PM
89.00 0.00 0.07 0.18 0.00 0.00% 0 28 0.96 0.00 0.00 0.00 11/11/2022 12/2/2022 9:00:02 PM
90.00 0.00 0.04 0.01 0.00 0.00% 0 209 0.92 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
95.00 0.00 0.04 % 0 0 1.07 0.00 0.00 0.00 12/2/2022 9:00:02 PM
100.00 0.00 0.04 0.04 0.00 0.00% 0 1 1.20 0.00 0.00 0.00 11/15/2022 12/2/2022 9:00:02 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 0.00 0.01 0.03 0.00 0.00% 0 573 1.40 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:02 PM
45.00 0.00 0.01 0.02 0.00 0.00% 0 62 1.10 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:02 PM
50.00 0.00 0.05 0.01 0.00 0.00% 0 132 1.05 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
53.00 0.00 0.06 0.01 0.00 0.00% 0 182 0.87 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
54.00 0.00 0.07 0.02 0.00 0.00% 0 60 0.77 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
55.00 0.01 0.02 0.02 0.00 0.00% 0 348 0.62 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
56.00 0.02 0.08 0.02 0.00 0.00% 0 235 0.65 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
57.00 0.03 0.04 0.03 0.00 0.00% 0 268 0.61 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
58.00 0.04 0.05 0.05 0.00 0.00% 0 262 0.58 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
59.00 0.07 0.08 0.06 0.00 0.00% 0 483 0.55 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
60.00 0.10 0.11 0.10 0.00 0.00% 0 634 0.53 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
61.00 0.15 0.17 0.14 0.00 0.00% 0 398 0.51 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
62.00 0.23 0.25 0.24 0.00 0.00% 0 603 0.50 0.00 0.01 0.00 12/2/2022 12/2/2022 9:00:02 PM
63.00 0.34 0.37 0.37 0.00 0.00% 0 692 0.49 -0.04 0.07 -0.01 12/2/2022 12/2/2022 9:00:02 PM
64.00 0.50 0.54 0.55 0.00 0.00% 0 618 0.48 -0.12 0.08 -0.03 12/2/2022 12/2/2022 9:00:02 PM
65.00 0.73 0.78 0.75 0.00 0.00% 0 1,442 0.48 -0.20 0.09 -0.05 12/2/2022 12/2/2022 9:00:02 PM
66.00 1.03 1.10 1.07 0.00 0.00% 0 866 0.47 -0.29 0.10 -0.07 12/2/2022 12/2/2022 9:00:02 PM
67.00 1.45 1.53 1.48 0.00 0.00% 0 902 0.48 -0.39 0.10 -0.08 12/2/2022 12/2/2022 9:00:02 PM
68.00 1.95 2.05 2.05 0.00 0.00% 0 623 0.49 -0.49 0.10 -0.08 12/2/2022 12/2/2022 9:00:02 PM
69.00 2.58 2.69 2.63 0.00 0.00% 0 350 0.49 -0.59 0.10 -0.08 12/2/2022 12/2/2022 9:00:02 PM
70.00 3.30 3.45 3.45 0.00 0.00% 0 754 0.52 -0.68 0.09 -0.08 12/2/2022 12/2/2022 9:00:02 PM
71.00 4.10 4.25 4.05 0.00 0.00% 0 435 0.54 -0.77 0.07 -0.07 12/2/2022 12/2/2022 9:00:02 PM
72.00 5.00 5.15 5.15 0.00 0.00% 0 399 0.59 -0.84 0.06 -0.05 12/2/2022 12/2/2022 9:00:02 PM
73.00 5.85 6.10 5.85 0.00 0.00% 0 130 0.63 -0.89 0.04 -0.04 12/2/2022 12/2/2022 9:00:02 PM
74.00 6.85 7.05 6.35 0.00 0.00% 0 176 0.68 -0.93 0.03 -0.03 12/2/2022 12/2/2022 9:00:02 PM
75.00 7.80 8.05 7.65 0.00 0.00% 0 98 0.73 -0.96 0.02 -0.02 12/2/2022 12/2/2022 9:00:02 PM
76.00 8.65 9.10 8.60 0.00 0.00% 0 16 0.73 -0.97 0.01 -0.01 12/2/2022 12/2/2022 9:00:02 PM
77.00 9.70 10.10 11.10 0.00 0.00% 0 13 1.40 -0.99 0.01 -0.01 11/29/2022 12/2/2022 9:00:02 PM
78.00 10.70 11.05 11.35 0.00 0.00% 0 69 0.90 -0.99 0.01 -0.01 11/30/2022 12/2/2022 9:00:02 PM
79.00 11.80 11.95 6.60 0.00 0.00% 0 3 0.97 -1.00 0.00 0.00 10/31/2022 12/2/2022 9:00:02 PM
80.00 12.70 13.00 13.00 0.00 0.00% 0 13 1.02 -1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
81.00 13.70 14.00 14.00 0.00 0.00% 0 27 1.06 -1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
82.00 14.70 15.00 15.00 0.00 0.00% 0 9 1.12 -1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
83.00 15.70 16.00 17.55 0.00 0.00% 0 4 1.18 -1.00 0.00 0.00 11/28/2022 12/2/2022 9:00:02 PM
84.00 16.70 17.00 17.05 0.00 0.00% 0 3 1.23 -1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
85.00 17.70 18.00 18.05 0.00 0.00% 0 11 1.28 -1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
86.00 18.70 19.00 17.95 0.00 0.00% 0 8 1.32 -1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
87.00 19.70 20.00 18.40 0.00 0.00% 0 1 1.39 -1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
88.00 20.70 21.00 20.00 0.00 0.00% 0 4 1.44 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:02 PM
89.00 21.70 22.00 20.50 0.00 0.00% 0 102 1.49 -1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
90.00 22.70 23.00 23.05 0.00 0.00% 0 24 1.54 -1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:02 PM
95.00 27.65 28.00 29.00 0.00 0.00% 0 24 0.00 -1.00 0.00 0.00 11/29/2022 12/2/2022 9:00:02 PM
100.00 32.65 33.00 % 0 0 0.00 -1.00 0.00 0.00 12/2/2022 9:00:02 PM