DVN option chain Devon Energy Corporation
Cboe delayed options data · के अनुसार 15:36 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±9.1% (45.32–54.43) · ATM IV 39.0% · P/C ओपन इंटरेस्ट 0.23
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 23.90 | 25.90 | 8 | 0.99 | 0.0011 | -0.001 | 25 | 0 | 0.3100 | 127.4% | -0.01 | 0.0011 | -0.004 | ||||
| 21.40 | 23.50 | 2 | 0.99 | 0.0016 | -0.001 | 27.5 | 0 | 0.3100 | 111.8% | -0.01 | 0.0016 | -0.004 | ||||
| 19.45 | 20.75 | 84.9% | 0.99 | 0.0023 | -0.002 | 30 | 0 | 0.3100 | 97.4% | -0.01 | 0.0024 | -0.005 | ||||
| 16.95 | 18.30 | 75.3% | 0.99 | 0.0034 | -0.003 | 32.5 | 0 | 0.3200 | 24 | 84.7% | -0.01 | 0.0034 | -0.005 | |||
| 14.60 | 15.80 | 1 | 71.0% | 0.98 | 0.0051 | -0.004 | 35 | 0 | 0.2500 | 73 | 68.9% | -0.02 | 0.0051 | -0.006 | ||
| 12.00 | 13.35 | 31 | 56.2% | 0.97 | 0.0078 | -0.006 | 37.5 | 0.0300 | 0.1000 | 2 | 123 | 51.3% | -0.03 | 0.0078 | -0.007 | |
| 11.60 | 12.95 | 61.5% | 0.97 | 0.0085 | -0.006 | 38 | 0 | 0.3500 | 59.2% | -0.03 | 0.0086 | -0.007 | ||||
| 10.75 | 12.10 | 64.5% | 0.97 | 0.0104 | -0.007 | 39 | 0.0100 | 0.3600 | 55.3% | -0.03 | 0.0105 | -0.008 | ||||
| 9.85 | 10.30 | 58 | 0.96 | 0.0129 | -0.008 | 40 | 0.0800 | 0.1200 | 18 | 604 | 44.7% | -0.04 | 0.0130 | -0.009 | ||
| 8.80 | 9.95 | 51.9% | 0.95 | 0.0164 | -0.009 | 41 | 0.0100 | 0.4000 | 47.3% | -0.05 | 0.0165 | -0.010 | ||||
| 7.85 | 8.70 | 42.1% | 0.93 | 0.0212 | -0.011 | 42 | 0.1100 | 0.3700 | 10 | 44.5% | -0.07 | 0.0213 | -0.013 | |||
| 7.35 | 8.45 | 110 | 45.4% | 0.92 | 0.0241 | -0.013 | 42.5 | 0.2000 | 0.2800 | 33 | 1,062 | 42.2% | -0.08 | 0.0242 | -0.014 | |
| 6.85 | 7.80 | 39.8% | 0.91 | 0.0273 | -0.014 | 43 | 0.1000 | 0.3500 | 2 | 39.2% | -0.09 | 0.0275 | -0.015 | |||
| 6.05 | 6.85 | 39.7% | 0.88 | 0.0345 | -0.018 | 44 | 0.2200 | 0.4800 | 6 | 39.4% | -0.12 | 0.0348 | -0.019 | |||
| 5.60 | 6.40 | 38.8% | 0.86 | 0.0384 | -0.020 | 44.5 | 0.3900 | 0.5200 | 1 | 40.2% | -0.14 | 0.0388 | -0.021 | |||
| 5.25 | 5.70 | 1 | 1,631 | 35.4% | 0.84 | 0.0424 | -0.022 | 45 | 0.5000 | 0.6300 | 5 | 1,900 | 40.7% | -0.16 | 0.0428 | -0.023 |
| 4.70 | 5.55 | 37.1% | 0.81 | 0.0464 | -0.024 | 45.5 | 0.4000 | 0.8000 | 38.9% | -0.19 | 0.0468 | -0.025 | ||||
| 4.45 | 5.35 | 41.0% | 0.79 | 0.0503 | -0.026 | 46 | 0.7000 | 0.7700 | 3 | 607 | 39.4% | -0.21 | 0.0508 | -0.027 | ||
| 4.30 | 4.95 | 42.9% | 0.76 | 0.0540 | -0.028 | 46.5 | 0.8300 | 0.9200 | 3 | 39.6% | -0.24 | 0.0546 | -0.029 | |||
| 3.85 | 4.25 | 38.1% | 0.73 | 0.0575 | -0.030 | 47 | 0.9700 | 1.10 | 39.8% | -0.27 | 0.0581 | -0.030 | ||||
| 3.65 | 3.80 | 3 | 5,261 | 38.4% | 0.70 | 0.0607 | -0.031 | 47.5 | 1.12 | 1.27 | 55 | 11.3K | 39.7% | -0.30 | 0.0614 | -0.032 |
| 3.15 | 3.85 | 1 | 40.2% | 0.67 | 0.0635 | -0.033 | 48 | 1.29 | 1.48 | 9 | 16 | 39.9% | -0.34 | 0.0643 | -0.034 | |
| 2.96 | 3.20 | 38.0% | 0.63 | 0.0659 | -0.034 | 48.5 | 1.48 | 1.69 | 12 | 39.9% | -0.37 | 0.0668 | -0.035 | |||
| 2.54 | 3.10 | 38.5% | 0.60 | 0.0679 | -0.035 | 49 | 1.69 | 1.84 | 4 | 1 | 39.3% | -0.40 | 0.0688 | -0.035 | ||
| 2.39 | 2.61 | 1 | 37.7% | 0.57 | 0.0693 | -0.036 | 49.5 | 1.91 | 2.04 | 1 | 38.9% | -0.44 | 0.0703 | -0.036 | ||
| 2.26 | 2.34 | 45 | 67.6K | 38.5% | 0.53 | 0.0702 | -0.036 | 50 | 2.16 | 2.35 | 19 | 3,748 | 39.4% | -0.47 | 0.0712 | -0.036 |
| 1.75 | 1.89 | 33 | 455 | 38.0% | 0.46 | 0.0702 | -0.036 | 51 | 2.70 | 2.96 | 1 | 1 | 39.8% | -0.54 | 0.0715 | -0.036 |
| 1.45 | 1.50 | 54 | 92 | 38.6% | 0.39 | 0.0682 | -0.035 | 52 | 3.30 | 3.65 | 40.3% | -0.61 | 0.0697 | -0.035 | ||
| 1.27 | 1.33 | 291 | 10.1K | 38.7% | 0.36 | 0.0664 | -0.034 | 52.5 | 3.55 | 3.95 | 2,105 | 39.2% | -0.65 | 0.0681 | -0.034 | |
| 1.03 | 1.33 | 12 | 407 | 39.1% | 0.33 | 0.0643 | -0.033 | 53 | 3.95 | 4.35 | 40.2% | -0.68 | 0.0661 | -0.033 | ||
| 0.7200 | 0.9000 | 3 | 47 | 36.9% | 0.27 | 0.0590 | -0.030 | 54 | 4.65 | 5.05 | 39.5% | -0.74 | 0.0610 | -0.030 | ||
| 0.6000 | 0.7200 | 83 | 5,504 | 38.1% | 0.22 | 0.0528 | -0.027 | 55 | 5.35 | 5.85 | 67 | 38.5% | -0.79 | 0.0550 | -0.027 | |
| 0.4500 | 0.5500 | 18 | 4 | 38.3% | 0.18 | 0.0461 | -0.024 | 56 | 5.85 | 6.90 | 36.5% | -0.83 | 0.0485 | -0.024 | ||
| 0.3300 | 0.6300 | 4 | 10 | 41.5% | 0.15 | 0.0397 | -0.021 | 57 | 6.95 | 7.90 | 41.8% | -0.87 | 0.0422 | -0.021 | ||
| 0.2900 | 0.3800 | 29 | 2,455 | 38.9% | 0.13 | 0.0366 | -0.019 | 57.5 | 7.45 | 8.30 | 42.0% | -0.89 | 0.0392 | -0.020 | ||
| 0.2500 | 0.4400 | 100 | 2 | 40.9% | 0.12 | 0.0337 | -0.018 | 58 | 7.60 | 8.65 | 31.8% | -0.90 | 0.0365 | -0.019 | ||
| 0.0800 | 0.5000 | 42.2% | 0.10 | 0.0286 | -0.016 | 59 | 8.60 | 9.70 | 36.9% | -0.92 | 0.0314 | -0.016 | ||||
| 0.1300 | 0.3000 | 58 | 1,075 | 42.1% | 0.08 | 0.0244 | -0.014 | 60 | 9.50 | 10.60 | 85 | -0.94 | 0.0270 | -0.015 | ||
| 0.0900 | 0.3500 | 5 | 45.2% | 0.07 | 0.0209 | -0.013 | 61 | 10.50 | 11.70 | -0.95 | 0.0242 | -0.014 | ||||
| 0.0400 | 0.4700 | 49.7% | 0.06 | 0.0181 | -0.012 | 62 | 11.40 | 12.50 | -0.96 | 0.0211 | -0.012 | |||||
| 0.0100 | 0.2000 | 11 | 237 | 48.5% | 0.04 | 0.0122 | -0.010 | 65 | 14.35 | 15.80 | -0.98 | 0.0136 | -0.010 | |||
| 0 | 0.3500 | 64.9% | 0.03 | 0.0072 | -0.007 | 70 | 19.40 | 20.80 | -0.99 | 0.0052 | -0.008 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 20, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs