[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVN":3,"homepage-market-summary":35,"stock-options-DVN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DVN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Devon Energy Corporation","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Devon Energy is an oil and gas producer with acreage in several top US shale plays. While roughly two-thirds of its production comes from the Permian Basin, it also holds a meaningful presence in the Anadarko, Eagle Ford, and Bakken basins. After the merger with Coterra, it will have a foothold in the gas-driven Appalachian Basin as well. At the end of 2025, Devon reported net proved reserves of 2.4 billion barrels of oil equivalent, up from 2.2 billion in 2024. Net production averaged roughly 840,000 barrels of oil equivalent per day in 2025 at a ratio of 73% oil and natural gas liquids and 27% natural gas.","2,200","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6863,1.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},47.65,46.55,47.71,45.75,47.16,0.49,1.04,7793542.03018,80640,47.4588,52.71,31.47,11892701.280462485,76.2,8806,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,53,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":25,"is_up":44,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":25,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":131,"expiration_iv":131,"kpis":183,"expirations":187,"strikes":250,"updated_at":944,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":131},2353,5900,0.68,[188,189,194,198,202,206,210,214,218,222,226,230,234,238,242,246],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",21,"261023",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",28,"261030",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",35,"261106",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",42,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",49,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",77,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",105,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",168,"270319",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-04-16",196,"270416",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-06-17",258,"270617",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-09-17",350,"270917",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2028-01-21",476,"280121",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2028-12-15",805,"281215",{"date":247,"label":247,"type":191,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2029-01-19",840,"290119",[251,266,276,284,293,302,315,329,345,363,376,396,418,442,468,495,522,548,576,603,630,656,681,705,729,751,775,797,819,839,857,875,893,911,927],{"strike":252,"call":253,"put":260,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":259,"in_the_money":44},"DVN   261009C00030000",16.55,17.9,0,0.1872,0.005672,{"contract_symbol":261,"symbol":261,"bid":257,"ask":262,"last":263,"change":257,"changePercent":9,"volume":257,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"DVN   261009P00030000",0.43,0.17,2,0.3474,{"strike":267,"call":268,"put":273,"callItm":44,"putItm":14,"isAtm":14},34,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":272,"in_the_money":44},"DVN   261009C00034000",12.55,13.95,0.006429,{"contract_symbol":274,"symbol":274,"bid":257,"ask":262,"last":275,"change":257,"changePercent":9,"volume":257,"openInterest":51,"open_interest":51,"iv":265,"implied_volatility":265,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"DVN   261009P00034000",0.27,{"strike":204,"call":277,"put":282,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":281,"in_the_money":44},"DVN   261009C00035000",11.55,13,0.006618,{"contract_symbol":283,"symbol":283,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":265,"implied_volatility":265,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"DVN   261009P00035000",{"strike":285,"call":286,"put":291,"callItm":44,"putItm":14,"isAtm":14},36,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":290,"in_the_money":44},"DVN   261009C00036000",10.55,11.9,0.006807,{"contract_symbol":292,"symbol":292,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":265,"implied_volatility":265,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"DVN   261009P00036000",{"strike":294,"call":295,"put":300,"callItm":44,"putItm":14,"isAtm":14},37,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":299,"in_the_money":44},"DVN   261009C00037000",9.55,11,0.006996,{"contract_symbol":301,"symbol":301,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":265,"implied_volatility":265,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"DVN   261009P00037000",{"strike":303,"call":304,"put":309,"callItm":44,"putItm":14,"isAtm":14},38,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":308,"in_the_money":44},"DVN   261009C00038000",8.55,9.9,0.007185,{"contract_symbol":310,"symbol":310,"bid":257,"ask":262,"last":311,"change":257,"changePercent":9,"volume":257,"openInterest":312,"open_interest":312,"iv":265,"implied_volatility":265,"delta":313,"gamma":314,"theta":313,"vega":257,"rho":257,"in_the_money":14},"DVN   261009P00038000",0.07,10,-0.000001,0.000002,{"strike":316,"call":317,"put":322,"callItm":44,"putItm":14,"isAtm":14},39,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":321,"in_the_money":44},"DVN   261009C00039000",7.55,8.8,0.007374,{"contract_symbol":323,"symbol":323,"bid":257,"ask":324,"last":111,"change":257,"changePercent":9,"volume":257,"openInterest":280,"open_interest":280,"iv":265,"implied_volatility":265,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":257,"in_the_money":14},"DVN   261009P00039000",0.44,-0.000012,0.000024,-0.000009,0.000004,{"strike":330,"call":331,"put":336,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":335,"in_the_money":44},"DVN   261009C00040000",7.05,7.8,0.007563,{"contract_symbol":337,"symbol":337,"bid":257,"ask":338,"last":339,"change":340,"changePercent":9,"volume":264,"openInterest":181,"open_interest":181,"iv":265,"implied_volatility":265,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":313,"in_the_money":14},"DVN   261009P00040000",0.03,0.13,0.05,-0.000113,0.000196,-0.000073,0.000029,{"strike":346,"call":347,"put":354,"callItm":44,"putItm":14,"isAtm":14},41,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":257,"changePercent":9,"volume":257,"openInterest":352,"open_interest":352,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":353,"in_the_money":44},"DVN   261009C00041000",5.55,6.85,5.01,5,0.007752,{"contract_symbol":355,"symbol":355,"bid":257,"ask":356,"last":338,"change":257,"changePercent":9,"volume":257,"openInterest":357,"open_interest":357,"iv":265,"implied_volatility":265,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":14},"DVN   261009P00041000",0.46,15,-0.000761,0.001151,-0.000432,0.000172,-0.000007,{"strike":208,"call":364,"put":369,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":314,"theta":257,"vega":257,"rho":368,"in_the_money":44},"DVN   261009C00042000",4.6,5.9,0.007941,{"contract_symbol":370,"symbol":370,"bid":257,"ask":262,"last":340,"change":257,"changePercent":9,"volume":257,"openInterest":316,"open_interest":316,"iv":265,"implied_volatility":265,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"DVN   261009P00042000",-0.003839,0.005017,-0.001882,0.000748,-0.000035,{"strike":377,"call":378,"put":386,"callItm":44,"putItm":14,"isAtm":14},43,{"contract_symbol":379,"symbol":379,"bid":380,"ask":352,"last":381,"change":257,"changePercent":9,"volume":257,"openInterest":51,"open_interest":51,"iv":258,"implied_volatility":258,"delta":382,"gamma":383,"theta":325,"vega":384,"rho":385,"in_the_money":44},"DVN   261009C00043000",3.65,5.73,0.999969,0.000108,0.000009,0.00813,{"contract_symbol":387,"symbol":387,"bid":257,"ask":388,"last":340,"change":389,"changePercent":9,"volume":264,"openInterest":390,"open_interest":390,"iv":265,"implied_volatility":265,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"DVN   261009P00043000",0.11,-0.02,230,-0.014877,0.01652,-0.006198,0.002464,-0.000136,{"strike":397,"call":398,"put":408,"callItm":44,"putItm":14,"isAtm":14},43.5,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":257,"changePercent":9,"volume":257,"openInterest":51,"open_interest":51,"iv":258,"implied_volatility":258,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":44},"DVN   261009C00043500",3.85,4.35,3.55,0.99981,0.000589,-0.000064,0.000047,0.008223,{"contract_symbol":409,"symbol":409,"bid":257,"ask":311,"last":338,"change":410,"changePercent":9,"volume":411,"openInterest":412,"open_interest":412,"iv":265,"implied_volatility":265,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":14},"DVN   261009P00043500",-0.16,47,3,-0.026721,0.027146,-0.010184,0.004049,-0.000245,{"strike":419,"call":420,"put":430,"callItm":44,"putItm":14,"isAtm":14},44,{"contract_symbol":421,"symbol":421,"bid":422,"ask":400,"last":423,"change":257,"changePercent":9,"volume":257,"openInterest":264,"open_interest":264,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":44},"DVN   261009C00044000",3.2,2.67,0.166,0.999769,0.000797,-0.000068,0.000057,0.008317,{"contract_symbol":431,"symbol":431,"bid":257,"ask":432,"last":433,"change":434,"changePercent":9,"volume":435,"openInterest":252,"open_interest":252,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"DVN   261009P00044000",0.14,0.04,-0.22,23,0.3403,-0.042149,0.040319,-0.014517,0.005891,-0.000387,{"strike":443,"call":444,"put":456,"callItm":44,"putItm":14,"isAtm":14},44.5,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":449,"changePercent":9,"volume":264,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":343,"vega":454,"rho":455,"in_the_money":44},"DVN   261009C00044500",2.75,3.5,2.97,0.45,9,0.1448,0.999715,0.001113,0.000069,0.008411,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":340,"change":460,"changePercent":9,"volume":252,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"DVN   261009P00044500",0.02,0.09,-0.15,103,0.3448,-0.071282,0.06027,-0.02227,0.008921,-0.000656,{"strike":469,"call":470,"put":482,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":475,"changePercent":9,"volume":352,"openInterest":280,"open_interest":280,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":44},"DVN   261009C00045000",2.4,3.3,2.59,0.41,0.1264,0.999517,0.002077,-0.000103,0.000113,0.008504,{"contract_symbol":483,"symbol":483,"bid":311,"ask":484,"last":485,"change":486,"changePercent":9,"volume":487,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"DVN   261009P00045000",0.15,0.1,-0.18,20,126,0.3431,-0.108125,0.082625,-0.030226,0.012169,-0.000997,{"strike":496,"call":497,"put":511,"callItm":44,"putItm":14,"isAtm":44},45.5,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":502,"changePercent":9,"volume":503,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":44},"DVN   261009C00045500",1.88,2.55,1.91,0.24,4,6,0.2213,0.937284,0.085039,-0.012947,0.00808,0.00803,{"contract_symbol":512,"symbol":512,"bid":433,"ask":262,"last":513,"change":514,"changePercent":9,"volume":515,"openInterest":70,"open_interest":70,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"DVN   261009P00045500",0.21,-0.19,12,0.345,-0.159401,0.107368,-0.039726,0.015903,-0.001473,{"strike":523,"call":524,"put":536,"callItm":44,"putItm":14,"isAtm":44},46,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":111,"changePercent":9,"volume":412,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":44},"DVN   261009C00046000",1.53,2.28,1.7,235,0.2928,0.814742,0.139269,-0.037106,0.017505,0.006991,{"contract_symbol":537,"symbol":537,"bid":126,"ask":538,"last":275,"change":539,"changePercent":9,"volume":540,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"DVN   261009P00046000",0.3,-0.23,50,183,0.3416,-0.219536,0.132133,-0.047924,0.019377,-0.002032,{"strike":549,"call":550,"put":562,"callItm":44,"putItm":14,"isAtm":44},46.5,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":43,"changePercent":9,"volume":503,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":44},"DVN   261009C00046500",1.29,1.84,1.6,118,0.3211,0.717493,0.160697,-0.051496,0.022151,0.006175,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":567,"changePercent":9,"volume":568,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"DVN   261009P00046500",0.33,0.55,0.37,-0.55,132,148,0.3436,-0.29435,0.15311,-0.056181,0.022584,-0.002733,{"strike":411,"call":577,"put":591,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":582,"changePercent":9,"volume":583,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":44},"DVN   261009C00047000",1.15,1.35,1.2,0.16,48,120,0.3248,0.629241,0.177523,-0.05822,0.024755,0.005441,{"contract_symbol":592,"symbol":592,"bid":25,"ask":593,"last":594,"change":595,"changePercent":9,"volume":469,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"DVN   261009P00047000",0.63,0.54,-0.46,252,0.3325,-0.373228,0.173821,-0.059714,0.024808,-0.003472,{"strike":604,"call":605,"put":617,"callItm":44,"putItm":14,"isAtm":44},47.5,{"contract_symbol":606,"symbol":606,"bid":71,"ask":51,"last":607,"change":608,"changePercent":9,"volume":609,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":44},"DVN   261009C00047500",0.95,0.19,653,161,0.3163,0.537543,0.191673,-0.059588,0.026023,0.004672,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":43,"change":621,"changePercent":9,"volume":622,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"DVN   261009P00047500",0.71,0.85,-0.97,376,82,0.3384,-0.463739,0.179158,-0.063788,0.026031,-0.004331,{"strike":583,"call":631,"put":643,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":43,"change":339,"changePercent":9,"volume":635,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"DVN   261009C00048000",0.7,0.94,253,156,0.3306,0.445018,0.182422,-0.061972,0.02589,0.003876,{"contract_symbol":644,"symbol":644,"bid":163,"ask":645,"last":646,"change":647,"changePercent":9,"volume":648,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":44},"DVN   261009P00048000",1.48,1.26,-0.52,197,483,0.3652,-0.547999,0.165497,-0.068623,0.02595,-0.005153,{"strike":657,"call":658,"put":671,"callItm":14,"putItm":44,"isAtm":44},48.5,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":111,"changePercent":9,"volume":663,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"DVN   261009C00048500",0.48,0.57,0.51,189,68,0.3286,0.356155,0.173128,-0.058097,0.024421,0.003113,{"contract_symbol":672,"symbol":672,"bid":106,"ask":673,"last":674,"change":257,"changePercent":9,"volume":257,"openInterest":252,"open_interest":252,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":44},"DVN   261009P00048500",1.96,2.17,0.3777,-0.623423,0.153432,-0.068031,0.024878,-0.005896,{"strike":212,"call":682,"put":692,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":683,"symbol":683,"bid":538,"ask":131,"last":566,"change":338,"changePercent":9,"volume":684,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":14},"DVN   261009C00049000",74,904,0.3179,0.268501,0.158321,-0.049718,0.021604,0.002356,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":499,"change":696,"changePercent":9,"volume":697,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":44},"DVN   261009P00049000",1.54,2.04,-0.59,17,212,0.3814,-0.693748,0.140427,-0.06349,0.022992,-0.006596,{"strike":706,"call":707,"put":718,"callItm":14,"putItm":44,"isAtm":44},49.5,{"contract_symbol":708,"symbol":708,"bid":709,"ask":146,"last":710,"change":389,"changePercent":9,"volume":377,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":14},"DVN   261009C00049500",0.22,0.2,164,0.3215,0.200561,0.133144,-0.042765,0.018374,0.001763,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":257,"changePercent":9,"volume":257,"openInterest":352,"open_interest":352,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":44},"DVN   261009P00049500",1.85,2.84,2.62,0.3992,-0.747433,0.122146,-0.060508,0.020934,-0.007156,{"strike":540,"call":730,"put":739,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":731,"symbol":731,"bid":484,"ask":710,"last":484,"change":257,"changePercent":9,"volume":732,"openInterest":733,"open_interest":733,"iv":556,"implied_volatility":556,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":14},"DVN   261009C00050000",78,421,0.142716,0.107176,-0.03435,0.014775,0.001257,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":722,"change":743,"changePercent":9,"volume":51,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":44},"DVN   261009P00050000",2.21,3.1,-0.9,84,0.4443,-0.7756,0.102866,-0.063119,0.019621,-0.007501,{"strike":752,"call":753,"put":765,"callItm":14,"putItm":44,"isAtm":14},51,{"contract_symbol":754,"symbol":754,"bid":111,"ask":755,"last":756,"change":757,"changePercent":9,"volume":346,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":14},"DVN   261009C00051000",0.18,0.08,-0.05,140,0.3408,0.07686,0.064591,-0.023315,0.00945,0.000678,{"contract_symbol":766,"symbol":766,"bid":742,"ask":767,"last":768,"change":257,"changePercent":9,"volume":257,"openInterest":461,"open_interest":461,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":44},"DVN   261009P00051000",4.2,2.48,0.5373,-0.811301,0.076759,-0.068875,0.017705,-0.008009,{"strike":776,"call":777,"put":786,"callItm":14,"putItm":44,"isAtm":14},52,{"contract_symbol":778,"symbol":778,"bid":257,"ask":756,"last":111,"change":257,"changePercent":9,"volume":257,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":14},"DVN   261009C00052000",861,0.3535,0.038129,0.03578,-0.013899,0.00543,0.000337,{"contract_symbol":787,"symbol":787,"bid":767,"ask":788,"last":789,"change":257,"changePercent":9,"volume":257,"openInterest":790,"open_interest":790,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":44},"DVN   261009P00052000",5.45,4.85,18,0.6214,-0.836392,0.060637,-0.072772,0.016175,-0.008422,{"strike":798,"call":799,"put":808,"callItm":14,"putItm":44,"isAtm":14},53,{"contract_symbol":800,"symbol":800,"bid":257,"ask":356,"last":485,"change":257,"changePercent":9,"volume":257,"openInterest":801,"open_interest":801,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":14},"DVN   261009C00053000",97,0.3943,0.026464,0.023726,-0.011466,0.004016,0.000234,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":812,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":44},"DVN   261009P00053000",5.2,6.5,5.7,0.6985,-0.855387,0.04971,-0.075392,0.014907,-0.00878,{"strike":820,"call":821,"put":830,"callItm":14,"putItm":44,"isAtm":14},54,{"contract_symbol":822,"symbol":822,"bid":257,"ask":756,"last":311,"change":823,"changePercent":9,"volume":264,"openInterest":824,"open_interest":824,"iv":802,"implied_volatility":802,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":14},"DVN   261009C00054000",0.01,90,0.011296,0.011471,-0.005544,0.001942,0.0001,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":44},"DVN   261009P00054000",6.15,7.5,-0.895157,0.039687,-0.06019,0.011901,-0.009307,{"strike":840,"call":841,"put":848,"callItm":14,"putItm":44,"isAtm":14},55,{"contract_symbol":842,"symbol":842,"bid":257,"ask":449,"last":513,"change":257,"changePercent":9,"volume":257,"openInterest":252,"open_interest":252,"iv":802,"implied_volatility":802,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":14},"DVN   261009C00055000",0.004413,0.005007,-0.00242,0.000848,0.000039,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":44},"DVN   261009P00055000",7.15,8.5,-0.925836,0.030665,-0.046508,0.009196,-0.009759,{"strike":858,"call":859,"put":866,"callItm":14,"putItm":44,"isAtm":14},56,{"contract_symbol":860,"symbol":860,"bid":257,"ask":324,"last":458,"change":257,"changePercent":9,"volume":257,"openInterest":212,"open_interest":212,"iv":802,"implied_volatility":802,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":14},"DVN   261009C00056000",0.001584,0.001985,-0.000959,0.000336,0.000014,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":44},"DVN   261009P00056000",8.2,9.45,-0.948771,0.022974,-0.034844,0.006889,-0.010145,{"strike":876,"call":877,"put":884,"callItm":14,"putItm":44,"isAtm":14},57,{"contract_symbol":878,"symbol":878,"bid":257,"ask":324,"last":433,"change":257,"changePercent":9,"volume":257,"openInterest":503,"open_interest":503,"iv":802,"implied_volatility":802,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":14},"DVN   261009C00057000",0.000524,0.000718,-0.000347,0.000122,0.000005,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":44},"DVN   261009P00057000",9.2,10.45,-0.965417,0.016718,-0.025355,0.005013,-0.010477,{"strike":894,"call":895,"put":902,"callItm":14,"putItm":44,"isAtm":14},58,{"contract_symbol":896,"symbol":896,"bid":257,"ask":340,"last":459,"change":257,"changePercent":9,"volume":257,"openInterest":204,"open_interest":204,"iv":802,"implied_volatility":802,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":14},"DVN   261009C00058000",0.00016,0.000238,-0.000115,0.00004,0.000001,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":44},"DVN   261009P00058000",10.15,11.45,-0.977163,0.011834,-0.017949,0.003549,-0.010768,{"strike":912,"call":913,"put":918,"callItm":14,"putItm":44,"isAtm":14},59,{"contract_symbol":914,"symbol":914,"bid":257,"ask":262,"last":755,"change":257,"changePercent":9,"volume":257,"openInterest":264,"open_interest":264,"iv":802,"implied_volatility":802,"delta":915,"gamma":916,"theta":375,"vega":917,"rho":257,"in_the_money":14},"DVN   261009C00059000",0.000045,0.000073,0.000012,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":44},"DVN   261009P00059000",11.15,12.45,-0.985236,0.008162,-0.012379,0.002448,-0.011027,{"strike":928,"call":929,"put":935,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":930,"symbol":930,"bid":257,"ask":513,"last":931,"change":257,"changePercent":9,"volume":257,"openInterest":503,"open_interest":503,"iv":802,"implied_volatility":802,"delta":917,"gamma":932,"theta":933,"vega":934,"rho":257,"in_the_money":14},"DVN   261009C00060000",0.23,0.000021,-0.00001,0.000003,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":44},"DVN   261009P00060000",12.2,13.45,-0.990647,0.005492,-0.00833,0.001647,-0.011263,"2026-10-02T23:36:06.502188+00:00"]