DVN opsiyon zinciri Devon Energy Corporation

Vade Cboe delayed options data · itibarıyla 21:54 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±9.1% (46.22–55.45) · ATM IV 38.2% · P/C açık pozisyon 0.23

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
22.50	24.60		2	87.6%	0.99	0.0014	-0.001	27.5	0	0.3100			113.2%	-0.01	0.0014	-0.004
20.00	22.15			80.6%	0.99	0.0020	-0.002	30	0	0.3200			99.7%	-0.01	0.0020	-0.004
17.55	19.65			72.7%	0.99	0.0030	-0.003	32.5	0	0.3200		24	86.6%	-0.01	0.0030	-0.005
15.05	17.15		1	60.1%	0.98	0.0045	-0.004	35	0	0.2500	10	73	71.0%	-0.02	0.0045	-0.006
12.55	14.65		31	48.3%	0.98	0.0068	-0.005	37.5	0.0300	0.1000		123	53.4%	-0.02	0.0068	-0.007
12.10	13.80				0.97	0.0074	-0.006	38	0	0.3600			62.0%	-0.03	0.0075	-0.007
11.35	12.55				0.97	0.0089	-0.006	39	0	0.3800			58.2%	-0.03	0.0090	-0.008
10.35	11.45		58		0.96	0.0108	-0.007	40	0.0200	0.1500	24	601	45.8%	-0.04	0.0109	-0.009
9.40	10.55				0.96	0.0134	-0.008	41	0.0300	0.3600	2		49.6%	-0.04	0.0134	-0.009
8.50	9.35				0.95	0.0168	-0.010	42	0.0700	0.2500			43.2%	-0.05	0.0169	-0.011
8.10	8.90		110		0.94	0.0190	-0.011	42.5	0.1500	0.2900		1,062	44.3%	-0.06	0.0191	-0.012
7.55	8.40				0.93	0.0215	-0.012	43	0.0200	0.2800	2		38.5%	-0.07	0.0216	-0.013
6.70	7.45				0.91	0.0275	-0.014	44	0.0800	0.3500	7		37.5%	-0.09	0.0277	-0.015
6.30	7.00			26.1%	0.89	0.0309	-0.016	44.5	0.2400	0.4300	2		40.0%	-0.11	0.0311	-0.017
6.20	6.60	7	1,631	36.5%	0.88	0.0346	-0.018	45	0.3300	0.4200	84	1,842	38.9%	-0.12	0.0348	-0.019
5.45	6.15			30.4%	0.86	0.0384	-0.020	45.5	0.3600	0.5400			38.8%	-0.14	0.0387	-0.021
5.05	5.75			31.7%	0.84	0.0424	-0.022	46	0.4300	0.5700	607		37.7%	-0.17	0.0427	-0.022
4.65	5.40			33.0%	0.81	0.0463	-0.024	46.5	0.5300	0.7400			38.5%	-0.19	0.0467	-0.024
4.30	4.95			33.1%	0.79	0.0502	-0.025	47	0.6600	0.8500			38.6%	-0.21	0.0507	-0.026
4.20	4.55	8	5,267	36.1%	0.76	0.0540	-0.027	47.5	0.8300	0.9200	1,786	11.7K	38.3%	-0.24	0.0545	-0.028
3.90	4.25	1		37.3%	0.73	0.0575	-0.029	48	0.9100	1.15	16		38.5%	-0.27	0.0581	-0.030
3.60	3.85			37.1%	0.70	0.0607	-0.031	48.5	1.06	1.31			38.3%	-0.30	0.0613	-0.031
3.10	3.55			35.6%	0.67	0.0635	-0.032	49	1.23	1.64	1		39.6%	-0.33	0.0642	-0.033
3.00	3.30			38.0%	0.63	0.0659	-0.033	49.5	1.39	1.86			39.4%	-0.37	0.0667	-0.034
2.80	2.96	395	67.9K	38.2%	0.60	0.0678	-0.034	50	1.66	1.81	107	3,692	37.6%	-0.40	0.0687	-0.035
2.21	2.39	583		37.2%	0.53	0.0700	-0.035	51	2.08	2.55	1		39.3%	-0.47	0.0711	-0.036
1.88	1.93	96		37.8%	0.46	0.0699	-0.035	52	2.59	3.25			40.2%	-0.54	0.0712	-0.035
1.54	1.71	349	9,322	37.6%	0.43	0.0691	-0.035	52.5	2.94	3.15		2,105	37.2%	-0.58	0.0704	-0.035
1.46	1.57	407		38.0%	0.40	0.0677	-0.034	53	3.25	3.90			40.9%	-0.61	0.0691	-0.035
1.06	1.25	48		37.3%	0.33	0.0637	-0.032	54	3.65	4.65			39.1%	-0.67	0.0653	-0.033
0.8600	0.9900	1,380	4,329	38.0%	0.28	0.0584	-0.030	55	4.25	5.35		67	37.4%	-0.73	0.0603	-0.030
0.6200	0.8500	4		38.6%	0.23	0.0524	-0.027	56	5.35	6.25			42.0%	-0.78	0.0545	-0.027
0.4700	0.6000	10		37.9%	0.18	0.0460	-0.024	57	6.25	7.10			43.4%	-0.83	0.0483	-0.024
0.4200	0.5000	235	2,503	37.9%	0.16	0.0428	-0.022	57.5	6.75	7.55			44.9%	-0.85	0.0452	-0.022
0.3500	0.6100	2		40.2%	0.14	0.0396	-0.020	58	7.15	8.00			44.9%	-0.87	0.0421	-0.021
0.1800	0.4000			37.8%	0.11	0.0333	-0.017	59	8.05	8.95			46.6%	-0.90	0.0362	-0.017
0.1500	0.2400	139	938	37.1%	0.09	0.0276	-0.014	60	9.05	10.00		92	50.8%	-0.93	0.0307	-0.015
0.0800	0.2700			39.0%	0.07	0.0227	-0.012	61	10.00	11.10			54.9%	-0.95	0.0253	-0.012
0.0200	0.4700			45.0%	0.05	0.0186	-0.010	62	10.95	12.15			58.3%	-0.97	0.0224	-0.010
0.0400	0.3000	1	236	40.2%	0.03	0.0105	-0.006	65	12.95	15.15				-1.00	0.0075	-0.006
0	0.3500			60.9%	0.01	0.0047	-0.003	70	18.00	20.10				-1.00	0.0000	-0.006
0	0.0900	44	408	57.8%	0.01	0.0025	-0.002	75	23.05	25.10				-1.00	0.0000	-0.006

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

DVN opsiyon zinciri Devon Energy Corporation

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim