Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $34.35 as of 10/10/2025 2:58:59 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 | 17.70 | 19.95 | 18.83 | 19.90 | 0.00 | 0.00% | 1.26 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:59:03 PM EST |
| 17.50 | 15.20 | 17.25 | 16.23 | 17.74 | 0.00 | 0.00% | 0.93 | 0 | 7 | 5.09 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:03 PM EST |
| 20.00 | 12.75 | 14.75 | 13.75 | 15.60 | 0.00 | 0.00% | 0.69 | 0 | 7 | 4.27 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:03 PM EST |
| 22.50 | 10.25 | 12.45 | 11.35 | 13.58 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/10/2025 1:59:03 PM EST |
| 25.00 | 6.95 | 8.10 | 7.53 | 11.90 | 0.00 | 0.00% | 0.30 | 0 | 19 | 2.73 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:03 PM EST |
| 26.00 | 5.75 | 8.55 | 7.15 | 10.75 | 0.00 | 0.00% | 0.28 | 0 | 17 | 2.49 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:03 PM EST |
| 27.00 | 5.20 | 7.55 | 6.38 | % | 0.24 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 27.50 | 4.25 | 7.05 | 5.65 | 7.65 | 0.00 | 0.00% | 0.21 | 0 | 36 | 2.13 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:03 PM EST |
| 28.00 | 4.20 | 6.55 | 5.38 | 6.40 | 0.00 | 0.00% | 0.19 | 0 | 12 | 2.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:03 PM EST |
| 29.00 | 2.89 | 5.45 | 4.17 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 59 | 1.72 | 0.99 | 0.02 | -0.01 | 10/8/2025 | 10/10/2025 1:59:03 PM EST |
| 29.50 | 2.34 | 4.80 | 3.57 | % | 0.12 | 0 | 0 | 1.64 | 0.96 | 0.04 | -0.02 | 10/10/2025 1:59:03 PM EST | |||
| 30.00 | 2.90 | 3.25 | 3.08 | 3.21 | -2.34 | -42.17% | 0.10 | 3 | 437 | 0.78 | 0.94 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 30.50 | 1.58 | 4.00 | 2.79 | 4.55 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.41 | 0.90 | 0.08 | -0.03 | 9/30/2025 | 10/10/2025 1:59:03 PM EST |
| 31.00 | 1.04 | 3.20 | 2.12 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.20 | 0.87 | 0.11 | -0.03 | 9/30/2025 | 10/10/2025 1:59:03 PM EST |
| 31.50 | 1.60 | 1.82 | 1.71 | 1.77 | -1.95 | -52.42% | 0.05 | 20 | 21 | 0.55 | 0.81 | 0.14 | -0.04 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 32.00 | 1.23 | 1.38 | 1.31 | 1.32 | -1.83 | -58.10% | 0.04 | 24 | 28 | 0.42 | 0.73 | 0.17 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 32.50 | 0.90 | 0.97 | 0.94 | 0.99 | -1.21 | -55.00% | 0.03 | 45 | 1,141 | 0.39 | 0.64 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 33.00 | 0.65 | 0.71 | 0.68 | 0.70 | -1.92 | -73.29% | 0.02 | 241 | 54 | 0.39 | 0.53 | 0.22 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 33.50 | 0.45 | 0.47 | 0.46 | 0.47 | -0.87 | -64.93% | 0.01 | 162 | 85 | 0.39 | 0.42 | 0.22 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 34.00 | 0.30 | 0.34 | 0.32 | 0.34 | -0.66 | -66.00% | 0.01 | 384 | 451 | 0.39 | 0.32 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 34.50 | 0.20 | 0.24 | 0.22 | 0.22 | -0.50 | -69.45% | 0.01 | 107 | 330 | 0.39 | 0.24 | 0.17 | -0.04 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 35.00 | 0.11 | 0.16 | 0.14 | 0.16 | -0.32 | -66.67% | 0.00 | 1,993 | 12,093 | 0.41 | 0.18 | 0.14 | -0.04 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 35.50 | 0.09 | 0.12 | 0.11 | 0.10 | -0.25 | -71.43% | 0.00 | 175 | 886 | 0.42 | 0.13 | 0.11 | -0.03 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 36.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.18 | -69.24% | 0.00 | 234 | 1,267 | 0.44 | 0.10 | 0.08 | -0.03 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 36.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 17 | 1,237 | 0.45 | 0.07 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 37.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 49 | 2,302 | 0.50 | 0.05 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 37.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 87 | 5,964 | 0.52 | 0.03 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 38.00 | 0.01 | 0.10 | 0.06 | 0.12 | +0.06 | +100.00% | 0.00 | 3 | 695 | 0.56 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 38.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,725 | 0.70 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 1:59:03 PM EST |
| 39.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 710 | 0.63 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 39.50 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 567 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:03 PM EST |
| 40.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 11,069 | 0.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 475 | 1.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:03 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.09 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:03 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:03 PM EST |
| 42.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 5,083 | 0.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:03 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 166 | 750 | 0.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.41 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.41 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:03 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.09 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:03 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 203 | 2.69 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:03 PM EST |
| 17.50 | 0.00 | 0.23 | 0.12 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 10/10/2025 1:59:03 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/10/2025 1:59:03 PM EST |
| 22.50 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.92 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,470 | 2.29 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:03 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 6 | 1,329 | 0.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:03 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.88 | -0.01 | 0.02 | -0.01 | 10/8/2025 | 10/10/2025 1:59:03 PM EST |
| 29.50 | 0.05 | 0.06 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.49 | -0.04 | 0.04 | -0.02 | 10/8/2025 | 10/10/2025 1:59:03 PM EST |
| 30.00 | 0.07 | 0.09 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 162 | 3,069 | 0.50 | -0.06 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 30.50 | 0.10 | 0.13 | 0.12 | 0.10 | +0.05 | +100.00% | 0.00 | 36 | 31 | 0.44 | -0.10 | 0.08 | -0.03 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 31.00 | 0.15 | 0.19 | 0.17 | 0.16 | +0.12 | +300.00% | 0.01 | 118 | 76 | 0.45 | -0.13 | 0.11 | -0.03 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 31.50 | 0.21 | 0.28 | 0.25 | 0.22 | +0.15 | +214.29% | 0.01 | 40 | 365 | 0.43 | -0.19 | 0.14 | -0.04 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 32.00 | 0.34 | 0.41 | 0.38 | 0.35 | +0.25 | +250.00% | 0.01 | 159 | 470 | 0.42 | -0.27 | 0.17 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 32.50 | 0.53 | 0.59 | 0.56 | 0.49 | +0.34 | +226.67% | 0.02 | 772 | 1,794 | 0.41 | -0.36 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 33.00 | 0.76 | 0.86 | 0.81 | 0.75 | +0.53 | +240.91% | 0.02 | 460 | 694 | 0.40 | -0.47 | 0.22 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 33.50 | 1.06 | 1.15 | 1.11 | 1.00 | +0.65 | +185.72% | 0.03 | 593 | 1,025 | 0.41 | -0.58 | 0.22 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 34.00 | 1.33 | 1.48 | 1.41 | 1.36 | +0.81 | +147.28% | 0.04 | 822 | 3,311 | 0.39 | -0.68 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 34.50 | 1.56 | 1.88 | 1.72 | 1.66 | +0.92 | +124.33% | 0.05 | 391 | 2,066 | 0.50 | -0.76 | 0.17 | -0.04 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 35.00 | 2.11 | 2.39 | 2.25 | 2.19 | +1.12 | +104.68% | 0.06 | 175 | 2,123 | 0.42 | -0.82 | 0.14 | -0.04 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 35.50 | 2.31 | 2.82 | 2.57 | 2.66 | +1.34 | +101.52% | 0.07 | 32 | 270 | 0.67 | -0.87 | 0.11 | -0.03 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 36.00 | 2.85 | 3.30 | 3.08 | 2.35 | +0.51 | +27.72% | 0.09 | 12 | 561 | 0.52 | -0.90 | 0.08 | -0.03 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 36.50 | 2.23 | 3.75 | 2.99 | 2.16 | 0.00 | 0.00% | 0.08 | 0 | 275 | 0.80 | -0.93 | 0.06 | -0.02 | 10/9/2025 | 10/10/2025 1:59:03 PM EST |
| 37.00 | 2.06 | 4.70 | 3.38 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 557 | 1.31 | -0.95 | 0.05 | -0.02 | 10/6/2025 | 10/10/2025 1:59:03 PM EST |
| 37.50 | 4.40 | 4.75 | 4.58 | 4.45 | +2.48 | +125.89% | 0.12 | 10 | 591 | 1.29 | -0.97 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:59:03 PM EST |
| 38.00 | 3.80 | 5.55 | 4.68 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 63 | 1.29 | -0.98 | 0.02 | -0.01 | 9/30/2025 | 10/10/2025 1:59:03 PM EST |
| 38.50 | 3.55 | 5.85 | 4.70 | 2.13 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.25 | -0.99 | 0.01 | 0.00 | 9/26/2025 | 10/10/2025 1:59:03 PM EST |
| 39.00 | 4.10 | 6.75 | 5.43 | 2.67 | 0.00 | 0.00% | 0.14 | 0 | 73 | 1.46 | -0.99 | 0.01 | 0.00 | 9/26/2025 | 10/10/2025 1:59:03 PM EST |
| 39.50 | 5.05 | 7.55 | 6.30 | 4.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:03 PM EST |
| 40.00 | 5.40 | 8.05 | 6.73 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 94 | 1.78 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:03 PM EST |
| 40.50 | 5.90 | 8.55 | 7.23 | 5.25 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.85 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:03 PM EST |
| 41.00 | 6.40 | 9.05 | 7.73 | 5.75 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.91 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:03 PM EST |
| 42.00 | 7.40 | 10.05 | 8.73 | % | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:03 PM EST | |||
| 42.50 | 7.90 | 10.40 | 9.15 | 7.41 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.97 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:03 PM EST |
| 43.00 | 8.40 | 11.05 | 9.73 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.13 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:03 PM EST |
| 44.00 | 9.40 | 11.90 | 10.65 | 9.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:03 PM EST |
| 45.00 | 10.15 | 13.05 | 11.60 | 13.02 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 10/10/2025 1:59:03 PM EST |
| 47.50 | 12.60 | 14.85 | 13.73 | 12.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.96 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:03 PM EST |
| 50.00 | 15.15 | 17.55 | 16.35 | 14.50 | 0.00 | 0.00% | 0.33 | 0 | 7 | 2.36 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:59:03 PM EST |
| 55.00 | 20.05 | 22.50 | 21.28 | 20.50 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.67 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:59:03 PM EST |