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 |