Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $31.10 as of 5/30/2025 6:40:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.05 | 10.55 | 10.47 | % | 1 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 21.00 | 9.15 | 9.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.00 | 8.05 | 8.55 | 8.48 | % | 1 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 23.00 | 7.05 | 7.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 24.00 | 6.10 | 6.55 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 5.20 | 5.40 | 9.65 | 0.00 | 0.00% | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 26.00 | 3.55 | 4.55 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.99 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 27.00 | 3.30 | 3.55 | 4.42 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.96 | 0.04 | -0.02 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 27.50 | 2.59 | 3.15 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.94 | 0.06 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 28.00 | 2.14 | 2.69 | 3.41 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.90 | 0.09 | -0.03 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 28.50 | 1.03 | 2.79 | 2.65 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.85 | 0.13 | -0.04 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 29.00 | 1.50 | 1.57 | 1.56 | -0.64 | -29.10% | 55 | 107 | 0.42 | 0.78 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 29.50 | 1.11 | 1.19 | 1.31 | -0.50 | -27.63% | 12 | 1 | 0.41 | 0.69 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.81 | 0.84 | 0.85 | -0.62 | -42.18% | 183 | 383 | 0.40 | 0.58 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 30.50 | 0.54 | 0.58 | 0.58 | -0.47 | -44.77% | 200 | 25 | 0.39 | 0.47 | 0.25 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 31.00 | 0.35 | 0.37 | 0.37 | -0.44 | -54.33% | 239 | 716 | 0.38 | 0.34 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 31.50 | 0.21 | 0.23 | 0.23 | -0.32 | -58.19% | 409 | 207 | 0.38 | 0.24 | 0.20 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 32.00 | 0.12 | 0.14 | 0.14 | -0.24 | -63.16% | 340 | 560 | 0.38 | 0.16 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 32.50 | 0.07 | 0.08 | 0.07 | -0.16 | -69.57% | 60 | 801 | 0.39 | 0.11 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 33.00 | 0.05 | 0.06 | 0.05 | -0.10 | -66.67% | 35 | 951 | 0.41 | 0.07 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 33.50 | 0.03 | 0.05 | 0.03 | -0.05 | -62.50% | 32 | 340 | 0.44 | 0.05 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 34.00 | 0.02 | 0.03 | 0.04 | -0.02 | -33.34% | 10 | 285 | 0.44 | 0.03 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 34.50 | 0.00 | 0.02 | 0.02 | -0.08 | -80.00% | 3 | 83 | 0.48 | 0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.01 | 0.06 | 0.01 | -0.02 | -66.67% | 1 | 712 | 0.55 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 35.50 | 0.00 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 193 | 0.70 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 9 | 620 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 36.50 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 152 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 60 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 38.50 | 0.00 | 0.06 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.06 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.06 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.06 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.06 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.06 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.06 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 303 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.71 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 27.00 | 0.02 | 0.05 | 0.03 | -0.08 | -72.73% | 6 | 33 | 0.48 | -0.04 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 27.50 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 35 | 3 | 0.48 | -0.06 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 28.00 | 0.08 | 0.10 | 0.10 | +0.04 | +66.67% | 60 | 125 | 0.45 | -0.10 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 28.50 | 0.14 | 0.17 | 0.14 | +0.03 | +27.28% | 1,008 | 17 | 0.45 | -0.15 | 0.13 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 29.00 | 0.22 | 0.25 | 0.23 | +0.08 | +53.34% | 86 | 321 | 0.43 | -0.22 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 29.50 | 0.35 | 0.38 | 0.34 | +0.10 | +41.67% | 96 | 1,565 | 0.41 | -0.31 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.52 | 0.55 | 0.51 | +0.17 | +50.00% | 532 | 528 | 0.40 | -0.42 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 30.50 | 0.75 | 0.78 | 0.75 | +0.29 | +63.05% | 931 | 192 | 0.40 | -0.53 | 0.25 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 31.00 | 1.04 | 1.10 | 0.95 | +0.25 | +35.72% | 87 | 443 | 0.39 | -0.66 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 31.50 | 1.40 | 1.47 | 1.38 | +0.41 | +42.27% | 6 | 376 | 0.39 | -0.76 | 0.20 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 32.00 | 1.55 | 2.10 | 1.79 | +0.53 | +42.07% | 131 | 616 | 0.54 | -0.84 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 32.50 | 2.00 | 2.57 | 2.16 | +0.57 | +35.85% | 2 | 20 | 0.63 | -0.89 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 33.00 | 2.46 | 3.00 | 2.52 | +0.17 | +7.24% | 3 | 464 | 0.63 | -0.93 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 33.50 | 2.96 | 3.50 | 2.48 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.95 | 0.05 | -0.01 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 34.00 | 3.55 | 3.85 | 2.75 | 0.00 | 0.00% | 0 | 526 | 0.97 | -0.97 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 34.50 | 2.69 | 4.45 | % | 0 | 0 | 1.79 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 4.50 | 5.70 | 2.55 | 0.00 | 0.00% | 0 | 9 | 1.35 | -0.99 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 35.50 | 4.95 | 5.40 | 5.10 | % | 2 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 36.00 | 5.45 | 6.35 | 5.60 | +2.08 | +59.10% | 3 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 36.50 | 5.95 | 6.45 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 37.00 | 6.50 | 6.80 | 6.60 | +2.80 | +73.69% | 1 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 37.50 | 7.05 | 7.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 38.00 | 7.45 | 8.00 | 7.45 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:56 PM EST |
| 38.50 | 7.95 | 8.45 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 39.00 | 8.45 | 8.95 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 9.45 | 9.90 | 8.96 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 41.00 | 10.05 | 10.95 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 42.00 | 11.65 | 11.95 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 43.00 | 12.00 | 13.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 44.00 | 13.20 | 13.90 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 14.05 | 15.15 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 19.15 | 20.55 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |