Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $34.90 as of 10/9/2025 7:52:17 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 | 14.25 | 16.45 | 15.35 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 25.00 | 8.20 | 11.50 | 9.85 | 9.96 | 0.00 | 0.00% | 0.39 | 0 | 9 | 9.14 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:56 PM EST |
| 26.00 | 7.10 | 8.50 | 7.80 | 8.98 | 0.00 | 0.00% | 0.30 | 0 | 412 | 3.70 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:56 PM EST |
| 27.00 | 6.00 | 9.35 | 7.68 | 9.75 | 0.00 | 0.00% | 0.28 | 0 | 35 | 7.78 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 3:59:56 PM EST |
| 28.00 | 6.25 | 8.50 | 7.38 | 8.75 | 0.00 | 0.00% | 0.26 | 0 | 5 | 7.11 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 3:59:56 PM EST |
| 29.00 | 5.30 | 7.45 | 6.38 | % | 0.22 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 29.50 | 4.65 | 6.85 | 5.75 | 4.45 | 0.00 | 0.00% | 0.19 | 0 | 3 | 5.89 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:56 PM EST |
| 30.00 | 4.30 | 5.25 | 4.78 | 4.75 | 0.00 | 0.00% | 0.16 | 0 | 10 | 3.63 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/9/2025 3:59:56 PM EST |
| 30.50 | 3.75 | 5.70 | 4.73 | % | 0.16 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 31.00 | 3.20 | 3.55 | 3.38 | 4.05 | 0.00 | 0.00% | 0.11 | 0 | 47 | 1.60 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:56 PM EST |
| 31.50 | 2.76 | 2.98 | 2.87 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:56 PM EST |
| 32.00 | 2.27 | 2.69 | 2.48 | 2.24 | 0.00 | 0.00% | 0.08 | 0 | 61 | 1.06 | 1.00 | 0.01 | 0.00 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |
| 32.50 | 1.77 | 2.07 | 1.92 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.10 | 0.99 | 0.04 | 0.00 | 9/25/2025 | 10/9/2025 3:59:56 PM EST |
| 33.00 | 1.17 | 1.43 | 1.30 | 1.43 | -0.19 | -11.73% | 0.04 | 16 | 67 | 0.76 | 0.94 | 0.12 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 33.50 | 0.70 | 0.97 | 0.84 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.31 | 0.85 | 0.26 | -0.06 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 34.00 | 0.50 | 0.54 | 0.52 | 0.57 | -0.33 | -36.67% | 0.02 | 85 | 200 | 0.45 | 0.68 | 0.45 | -0.13 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 34.50 | 0.21 | 0.25 | 0.23 | 0.24 | -0.37 | -60.66% | 0.01 | 203 | 614 | 0.43 | 0.42 | 0.54 | -0.14 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 35.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.28 | -75.68% | 0.00 | 309 | 1,248 | 0.42 | 0.20 | 0.39 | -0.10 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 35.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.16 | -84.22% | 0.00 | 292 | 3,049 | 0.47 | 0.09 | 0.21 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 36.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 134 | 1,372 | 0.53 | 0.03 | 0.09 | -0.01 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 36.50 | 0.01 | 0.06 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 113 | 1,611 | 0.70 | 0.01 | 0.03 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 37.00 | 0.01 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 123 | 731 | 0.96 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 479 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 793 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 38.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 239 | 1.24 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.47 | 0.24 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 592 | 2.13 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 39.50 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 95 | 5.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 40.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 21 | 5.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 21 | 6.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.48 | +0.45 | +1,500.00% | 0.00 | 3 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.52 | +0.15 | +40.55% | 0.00 | 3 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/9/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 50 | 1.45 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.15 | +0.12 | +400.00% | 0.00 | 1 | 22 | 1.71 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.05 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 214 | 0.94 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 92 | 0.69 | -0.01 | 0.04 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 33.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 229 | 652 | 0.50 | -0.06 | 0.12 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 33.50 | 0.05 | 0.07 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 3,013 | 444 | 0.43 | -0.15 | 0.26 | -0.06 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 34.00 | 0.14 | 0.17 | 0.16 | 0.13 | +0.05 | +62.50% | 0.00 | 221 | 1,422 | 0.40 | -0.32 | 0.45 | -0.13 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 34.50 | 0.35 | 0.38 | 0.37 | 0.36 | +0.17 | +89.48% | 0.01 | 294 | 697 | 0.37 | -0.58 | 0.54 | -0.14 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 35.00 | 0.69 | 0.84 | 0.77 | 0.71 | +0.22 | +44.90% | 0.02 | 213 | 582 | 0.37 | -0.80 | 0.39 | -0.10 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 35.50 | 1.13 | 1.38 | 1.26 | 1.15 | +0.36 | +45.57% | 0.04 | 65 | 226 | 0.54 | -0.91 | 0.21 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 36.00 | 1.63 | 1.85 | 1.74 | 1.62 | +0.41 | +33.89% | 0.05 | 52 | 242 | 0.60 | -0.97 | 0.09 | -0.01 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 36.50 | 2.05 | 2.33 | 2.19 | 2.06 | +0.36 | +21.18% | 0.06 | 27 | 68 | 0.85 | -0.99 | 0.03 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 37.00 | 2.62 | 2.85 | 2.74 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 180 | 1.23 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 37.50 | 2.96 | 4.05 | 3.51 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 35 | 2.88 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:56 PM EST |
| 38.00 | 3.45 | 4.50 | 3.98 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 74 | 3.08 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |
| 38.50 | 3.95 | 5.85 | 4.90 | % | 0.13 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 39.00 | 4.50 | 5.80 | 5.15 | 4.34 | 0.00 | 0.00% | 0.13 | 0 | 4 | 3.86 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:56 PM EST |
| 39.50 | 4.95 | 6.70 | 5.83 | % | 0.15 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 40.00 | 5.40 | 7.25 | 6.33 | 4.95 | 0.00 | 0.00% | 0.16 | 0 | 2 | 4.93 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:56 PM EST |
| 40.50 | 5.95 | 7.40 | 6.68 | 6.77 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 41.00 | 6.40 | 8.25 | 7.33 | 7.17 | 0.00 | 0.00% | 0.18 | 0 | 8 | 5.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 42.00 | 7.45 | 9.55 | 8.50 | 6.65 | 0.00 | 0.00% | 0.20 | 0 | 6 | 6.09 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:56 PM EST |
| 43.00 | 8.40 | 10.25 | 9.33 | 8.10 | 0.00 | 0.00% | 0.22 | 0 | 10 | 6.50 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:56 PM EST |
| 44.00 | 9.50 | 11.60 | 10.55 | 8.65 | 0.00 | 0.00% | 0.24 | 0 | 2 | 6.81 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:56 PM EST |
| 45.00 | 10.40 | 12.60 | 11.50 | 11.49 | % | 0.26 | 1 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST | |
| 46.00 | 11.40 | 13.35 | 12.38 | 12.39 | +1.74 | +16.34% | 0.27 | 1 | 1 | 6.99 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |