Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $37.26 as of 12/3/2025 3:49:55 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 | 15.85 | 19.80 | 17.83 | % | 0.89 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 25.00 | 10.85 | 14.80 | 12.83 | % | 0.51 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 26.00 | 9.85 | 13.80 | 11.83 | % | 0.46 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 27.00 | 8.85 | 12.80 | 10.83 | % | 0.40 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 28.00 | 7.85 | 11.80 | 9.83 | % | 0.35 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 29.00 | 6.90 | 10.80 | 8.85 | % | 0.31 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 30.00 | 5.90 | 9.80 | 7.85 | % | 0.26 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 31.00 | 4.95 | 8.75 | 6.85 | % | 0.22 | 0 | 0 | 1.09 | 0.98 | 0.02 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 32.00 | 4.50 | 7.40 | 5.95 | % | 0.19 | 0 | 0 | 0.90 | 0.94 | 0.03 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 33.00 | 3.55 | 5.50 | 4.53 | % | 0.14 | 0 | 0 | 0.56 | 0.90 | 0.04 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 34.00 | 3.30 | 4.40 | 3.85 | 3.82 | % | 0.11 | 10 | 0 | 0.46 | 0.85 | 0.06 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST | |
| 35.00 | 1.26 | 5.15 | 3.21 | 3.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.80 | 0.79 | 0.08 | -0.01 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 36.00 | 2.19 | 2.56 | 2.38 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.30 | 0.70 | 0.10 | -0.02 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 37.00 | 1.67 | 1.92 | 1.80 | 1.76 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.30 | 0.59 | 0.11 | -0.02 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 38.00 | 0.99 | 1.24 | 1.12 | 1.24 | +0.17 | +15.89% | 0.03 | 24 | 22 | 0.27 | 0.48 | 0.12 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 39.00 | 0.74 | 0.93 | 0.84 | 0.76 | +0.12 | +18.75% | 0.02 | 1 | 1 | 0.29 | 0.36 | 0.11 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 40.00 | 0.34 | 0.59 | 0.47 | 0.50 | +0.02 | +4.17% | 0.01 | 24 | 30 | 0.27 | 0.26 | 0.10 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 41.00 | 0.25 | 0.37 | 0.31 | 0.37 | % | 0.01 | 1 | 0 | 0.28 | 0.19 | 0.08 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST | |
| 42.00 | 0.14 | 0.30 | 0.22 | 0.24 | +0.04 | +20.00% | 0.01 | 1 | 22 | 0.29 | 0.13 | 0.06 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 43.00 | 0.08 | 0.23 | 0.16 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.04 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 44.00 | 0.02 | 0.17 | 0.10 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.03 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.97 | 0.02 | 0.02 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 46.00 | 0.01 | 2.18 | 1.10 | 0.01 | % | 0.02 | 2 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.02 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 32.00 | 0.09 | 0.21 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | -0.06 | 0.03 | -0.01 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 33.00 | 0.15 | 0.28 | 0.22 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.04 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 34.00 | 0.24 | 0.36 | 0.30 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.15 | 0.06 | -0.01 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 35.00 | 0.38 | 0.53 | 0.46 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.30 | -0.21 | 0.08 | -0.01 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 36.00 | 0.60 | 0.78 | 0.69 | 0.73 | -0.13 | -15.12% | 0.02 | 2 | 18 | 0.29 | -0.30 | 0.10 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 37.00 | 0.96 | 1.16 | 1.06 | 1.00 | -0.28 | -21.88% | 0.03 | 8 | 7 | 0.29 | -0.41 | 0.11 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 38.00 | 1.39 | 1.80 | 1.60 | 1.76 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.52 | 0.12 | -0.02 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 39.00 | 2.00 | 2.23 | 2.12 | % | 0.05 | 0 | 0 | 0.28 | -0.64 | 0.11 | -0.02 | 12/3/2025 4:00:02 PM EST | |||
| 40.00 | 2.73 | 3.65 | 3.19 | % | 0.08 | 0 | 0 | 0.36 | -0.74 | 0.10 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 41.00 | 2.50 | 5.60 | 4.05 | % | 0.10 | 0 | 0 | 0.75 | -0.81 | 0.08 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 42.00 | 3.35 | 5.95 | 4.65 | % | 0.11 | 0 | 0 | 0.67 | -0.87 | 0.06 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 43.00 | 4.05 | 7.45 | 5.75 | % | 0.13 | 0 | 0 | 0.84 | -0.91 | 0.04 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 44.00 | 4.55 | 8.40 | 6.48 | % | 0.15 | 0 | 0 | 0.89 | -0.94 | 0.03 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 45.00 | 5.55 | 9.35 | 7.45 | % | 0.17 | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 46.00 | 6.50 | 10.35 | 8.43 | % | 0.18 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 12/3/2025 4:00:02 PM EST |