Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $33.89 as of 8/22/2025 3:40:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.10 | 21.05 | 20.08 | 17.45 | 0.00 | 0.00% | 1.34 | 0 | 20 | 1.84 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 4:00:05 PM EST |
| 17.50 | 17.60 | 18.00 | 17.80 | % | 1.02 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 20.00 | 15.10 | 15.35 | 15.23 | 14.45 | 0.00 | 0.00% | 0.76 | 0 | 48 | 0.87 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 4:00:05 PM EST |
| 22.50 | 12.65 | 13.00 | 12.83 | 12.75 | +1.35 | +11.85% | 0.57 | 1 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 25.00 | 9.80 | 10.30 | 10.05 | 10.20 | +1.71 | +20.15% | 0.40 | 4 | 67 | 0.73 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 27.50 | 7.25 | 7.85 | 7.55 | 6.75 | 0.00 | 0.00% | 0.27 | 0 | 724 | 0.23 | 0.96 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 30.00 | 5.40 | 5.50 | 5.45 | 5.47 | +1.02 | +22.93% | 0.18 | 44 | 2,603 | 0.36 | 0.89 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 32.50 | 3.35 | 3.45 | 3.40 | 3.35 | +0.85 | +34.00% | 0.10 | 85 | 908 | 0.33 | 0.75 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 35.00 | 1.75 | 1.81 | 1.78 | 1.81 | +0.54 | +42.52% | 0.05 | 1,802 | 19,352 | 0.31 | 0.54 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 37.50 | 0.75 | 0.80 | 0.78 | 0.77 | +0.20 | +35.09% | 0.02 | 449 | 3,108 | 0.30 | 0.31 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 40.00 | 0.28 | 0.31 | 0.30 | 0.30 | +0.06 | +25.00% | 0.01 | 280 | 1,615 | 0.30 | 0.15 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 42.50 | 0.10 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5,083 | 0.31 | 0.07 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 45.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.31 | 0.03 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.43 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 8/22/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.48 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.08 | 0.04 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.09 | 0.05 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:05 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 1,467 | 0.46 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 27.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 521 | 896 | 0.40 | -0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 30.00 | 0.29 | 0.32 | 0.31 | 0.30 | -0.19 | -38.78% | 0.01 | 94 | 2,625 | 0.36 | -0.11 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 32.50 | 0.72 | 0.75 | 0.74 | 0.73 | -0.43 | -37.07% | 0.02 | 31 | 1,270 | 0.33 | -0.25 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 35.00 | 1.60 | 1.65 | 1.63 | 1.63 | -0.91 | -35.83% | 0.05 | 72 | 520 | 0.31 | -0.46 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 37.50 | 3.05 | 3.20 | 3.13 | 3.14 | -1.01 | -24.34% | 0.08 | 33 | 484 | 0.31 | -0.69 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 40.00 | 5.10 | 5.25 | 5.18 | 6.10 | -0.55 | -8.28% | 0.13 | 4 | 233 | 0.32 | -0.85 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 42.50 | 7.25 | 7.75 | 7.50 | 7.74 | -1.01 | -11.55% | 0.18 | 2 | 2 | 0.45 | -0.93 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 45.00 | 9.80 | 10.20 | 10.00 | 13.02 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.36 | -0.97 | 0.01 | 0.00 | 6/6/2025 | 8/22/2025 4:00:05 PM EST |
| 47.50 | 12.30 | 12.60 | 12.45 | % | 0.26 | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 50.00 | 14.75 | 15.10 | 14.93 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 55.00 | 19.75 | 20.15 | 19.95 | 21.37 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.79 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 4:00:05 PM EST |