Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $50.54 as of 5/6/2024 3:31:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.35 | 21.35 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 35.00 | 14.55 | 17.75 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 40.00 | 9.85 | 11.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 41.00 | 8.45 | 11.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 42.00 | 8.75 | 10.30 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 43.00 | 7.65 | 8.45 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 44.00 | 5.40 | 7.95 | % | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 45.00 | 5.75 | 6.55 | % | 0 | 0 | 0.44 | 0.96 | 0.02 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 46.00 | 4.85 | 5.45 | 5.55 | -0.75 | -11.91% | 1 | 28 | 0.34 | 0.93 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 47.00 | 3.90 | 5.60 | 3.82 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.89 | 0.05 | -0.02 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 48.00 | 2.96 | 4.30 | 5.12 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.82 | 0.07 | -0.02 | 4/25/2024 | 5/6/2024 3:59:56 PM EST |
| 49.00 | 2.22 | 3.95 | 2.78 | 0.00 | 0.00% | 0 | 30 | 0.31 | 0.74 | 0.09 | -0.02 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 50.00 | 1.62 | 2.29 | 2.28 | +0.14 | +6.55% | 1 | 11 | 0.22 | 0.64 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 51.00 | 1.42 | 1.95 | 1.89 | +0.52 | +37.96% | 3 | 42 | 0.24 | 0.53 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 52.00 | 0.97 | 1.16 | 1.04 | +0.16 | +18.19% | 20 | 36 | 0.23 | 0.43 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 53.00 | 0.61 | 0.73 | 0.70 | +0.06 | +9.38% | 36 | 51 | 0.23 | 0.34 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 54.00 | 0.40 | 0.52 | 0.51 | +0.10 | +24.39% | 66 | 147 | 0.24 | 0.27 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 55.00 | 0.27 | 0.31 | 0.28 | +0.04 | +16.67% | 97 | 168 | 0.24 | 0.21 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 56.00 | 0.17 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.16 | 0.05 | -0.02 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 57.00 | 0.10 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 361 | 0.24 | 0.12 | 0.04 | -0.02 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 58.00 | 0.06 | 0.12 | 0.16 | -0.02 | -11.12% | 1 | 6 | 0.25 | 0.09 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 59.00 | 0.02 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.07 | 0.03 | -0.01 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 13 | 0.25 | 0.05 | 0.02 | -0.01 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 61.00 | 0.00 | 0.58 | % | 0 | 0 | 0.29 | 0.03 | 0.01 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 62.00 | 0.00 | 0.03 | % | 0 | 0 | 0.31 | 0.02 | 0.01 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 64.00 | 0.00 | 2.00 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.09 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 43.00 | 0.01 | 0.75 | % | 0 | 0 | 0.43 | -0.01 | 0.01 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 44.00 | 0.02 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.02 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 45.00 | 0.09 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 18 | 0.28 | -0.04 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 46.00 | 0.16 | 0.19 | 0.16 | -0.12 | -42.86% | 9 | 69 | 0.27 | -0.07 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 47.00 | 0.25 | 0.38 | 0.30 | -0.05 | -14.29% | 11 | 22 | 0.28 | -0.11 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 48.00 | 0.28 | 0.47 | 0.41 | -0.19 | -31.67% | 12 | 53 | 0.24 | -0.18 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 49.00 | 0.59 | 0.88 | 0.65 | -0.25 | -27.78% | 6 | 283 | 0.27 | -0.26 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 50.00 | 0.91 | 1.03 | 0.96 | -0.07 | -6.80% | 60 | 119 | 0.24 | -0.36 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 51.00 | 1.35 | 1.49 | 1.44 | -0.21 | -12.73% | 8 | 28 | 0.24 | -0.47 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 52.00 | 0.35 | 3.15 | 2.90 | 0.00 | 0.00% | 0 | 28 | 0.24 | -0.57 | 0.10 | -0.03 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 53.00 | 1.98 | 2.88 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.66 | 0.09 | -0.03 | 4/30/2024 | 5/6/2024 3:59:56 PM EST |
| 54.00 | 2.99 | 4.25 | 4.50 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.73 | 0.08 | -0.02 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 55.00 | 2.87 | 5.10 | 4.55 | 0.00 | 0.00% | 0 | 28 | 0.51 | -0.79 | 0.07 | -0.02 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 56.00 | 4.90 | 6.15 | 5.07 | -1.18 | -18.88% | 69 | 25 | 0.49 | -0.84 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 57.00 | 4.40 | 6.45 | % | 0 | 0 | 0.36 | -0.88 | 0.04 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 58.00 | 5.20 | 8.35 | % | 0 | 0 | 0.61 | -0.91 | 0.03 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 59.00 | 6.20 | 9.50 | % | 0 | 0 | 0.69 | -0.93 | 0.03 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 60.00 | 7.35 | 10.85 | % | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 61.00 | 8.25 | 11.15 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 62.00 | 9.20 | 12.55 | % | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 63.00 | 10.20 | 12.60 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 64.00 | 11.40 | 14.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 65.00 | 12.20 | 15.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST |