Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $36.38 as of 1/16/2026 6:39:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.15 | 18.10 | 16.13 | % | 0.81 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 24.00 | 10.25 | 14.15 | 12.20 | % | 0.51 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 25.00 | 9.25 | 13.15 | 11.20 | % | 0.45 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 26.00 | 8.25 | 12.15 | 10.20 | 10.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 27.00 | 7.25 | 10.70 | 8.98 | % | 0.33 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 28.00 | 6.30 | 10.15 | 8.23 | % | 0.29 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 29.00 | 5.30 | 9.15 | 7.23 | % | 0.25 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 30.00 | 4.50 | 8.00 | 6.25 | 7.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 31.00 | 4.65 | 6.20 | 5.43 | 6.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 32.00 | 2.79 | 5.50 | 4.15 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.09 | 0.98 | 0.02 | -0.01 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 32.50 | 2.84 | 4.55 | 3.70 | % | 0.11 | 0 | 0 | 0.82 | 0.96 | 0.04 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 33.00 | 3.00 | 4.10 | 3.55 | 3.47 | -0.06 | -1.70% | 0.11 | 1 | 2 | 0.78 | 0.94 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 33.50 | 2.30 | 3.65 | 2.98 | % | 0.09 | 0 | 0 | 0.73 | 0.90 | 0.08 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 34.00 | 1.80 | 3.20 | 2.50 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.68 | 0.86 | 0.10 | -0.02 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 34.50 | 1.86 | 2.31 | 2.09 | % | 0.06 | 0 | 0 | 0.34 | 0.80 | 0.13 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 35.00 | 1.39 | 1.71 | 1.55 | 1.70 | 0.00 | 0.00% | 0.04 | 29 | 345 | 0.28 | 0.73 | 0.15 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 35.50 | 1.19 | 1.42 | 1.31 | 1.23 | -0.21 | -14.59% | 0.04 | 7 | 6 | 0.32 | 0.65 | 0.17 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 36.00 | 0.76 | 1.09 | 0.93 | 0.99 | -0.21 | -17.50% | 0.03 | 31 | 728 | 0.28 | 0.56 | 0.19 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 36.50 | 0.69 | 0.84 | 0.77 | 0.73 | -0.21 | -22.34% | 0.02 | 234 | 124 | 0.30 | 0.46 | 0.19 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 37.00 | 0.50 | 0.57 | 0.54 | 0.54 | -0.13 | -19.41% | 0.01 | 31 | 598 | 0.30 | 0.37 | 0.18 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 37.50 | 0.36 | 0.42 | 0.39 | 0.39 | -0.13 | -25.00% | 0.01 | 36 | 687 | 0.31 | 0.29 | 0.16 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 38.00 | 0.26 | 0.30 | 0.28 | 0.28 | -0.12 | -30.00% | 0.01 | 92 | 1,972 | 0.31 | 0.22 | 0.14 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 38.50 | 0.16 | 0.21 | 0.19 | 0.20 | -0.13 | -39.40% | 0.00 | 1 | 72 | 0.31 | 0.16 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 39.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.07 | -31.82% | 0.00 | 3 | 872 | 0.32 | 0.12 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 39.50 | 0.08 | 0.42 | 0.25 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 0.41 | 0.08 | 0.07 | -0.01 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 40.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.09 | -52.95% | 0.00 | 25 | 1,658 | 0.30 | 0.06 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 40.50 | 0.01 | 0.50 | 0.26 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.45 | 0.03 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 41.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.31 | -83.79% | 0.00 | 6,473 | 377 | 0.35 | 0.03 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 41.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 31 | 0.58 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.27 | 0.14 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 106 | 0.63 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.79 | 0.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 1.55 | 0.78 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.11 | 0.00 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 2.17 | 1.09 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 119 | 1.48 | -0.02 | 0.02 | -0.01 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 32.50 | 0.01 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.04 | 0.04 | -0.01 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 33.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 73 | 0.34 | -0.06 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 33.50 | 0.10 | 0.13 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | -0.10 | 0.08 | -0.02 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 34.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.10 | -35.72% | 0.01 | 10 | 602 | 0.32 | -0.14 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 34.50 | 0.24 | 0.27 | 0.26 | 0.28 | -0.05 | -15.16% | 0.01 | 12 | 157 | 0.31 | -0.20 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 35.00 | 0.35 | 0.40 | 0.38 | 0.38 | -0.09 | -19.15% | 0.01 | 286 | 569 | 0.31 | -0.27 | 0.15 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 35.50 | 0.38 | 0.59 | 0.49 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.28 | -0.35 | 0.17 | -0.03 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 36.00 | 0.69 | 0.78 | 0.74 | 0.77 | +0.02 | +2.67% | 0.02 | 163 | 486 | 0.30 | -0.44 | 0.19 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 36.50 | 0.95 | 1.08 | 1.02 | 1.05 | -0.07 | -6.25% | 0.03 | 121 | 616 | 0.31 | -0.54 | 0.19 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 37.00 | 1.14 | 1.46 | 1.30 | 1.28 | -0.17 | -11.73% | 0.04 | 167 | 931 | 0.30 | -0.63 | 0.18 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 37.50 | 1.60 | 2.00 | 1.80 | 1.61 | +0.33 | +25.79% | 0.05 | 16 | 36 | 0.36 | -0.71 | 0.16 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 38.00 | 1.88 | 2.18 | 2.03 | 2.19 | +0.20 | +10.05% | 0.05 | 303 | 274 | 0.30 | -0.78 | 0.14 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 38.50 | 1.76 | 2.92 | 2.34 | 1.75 | +0.16 | +10.07% | 0.06 | 1 | 191 | 0.52 | -0.84 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 39.00 | 2.37 | 4.90 | 3.64 | 2.90 | +0.06 | +2.12% | 0.09 | 5 | 132 | 1.14 | -0.88 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 39.50 | 2.50 | 3.90 | 3.20 | 1.68 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.62 | -0.92 | 0.07 | -0.01 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 40.00 | 3.20 | 4.30 | 3.75 | 3.82 | +1.53 | +66.82% | 0.09 | 1 | 4 | 0.62 | -0.94 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 40.50 | 3.55 | 4.95 | 4.25 | % | 0.10 | 0 | 0 | 0.73 | -0.97 | 0.03 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 41.00 | 4.10 | 5.45 | 4.78 | % | 0.12 | 0 | 0 | 0.78 | -0.97 | 0.03 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 41.50 | 4.60 | 5.90 | 5.25 | % | 0.13 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 42.00 | 5.05 | 6.55 | 5.80 | % | 0.14 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 43.00 | 6.05 | 7.55 | 6.80 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 44.00 | 5.85 | 9.75 | 7.80 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 45.00 | 6.85 | 10.75 | 8.80 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 46.00 | 7.85 | 11.75 | 9.80 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 47.00 | 8.85 | 12.75 | 10.80 | % | 0.23 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 48.00 | 9.85 | 13.75 | 11.80 | % | 0.25 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 49.00 | 10.85 | 14.75 | 12.80 | % | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |