Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $34.97 as of 9/17/2025 3:59:39 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 | 15.35 | 15.80 | 15.58 | % | 0.78 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:08 PM EST | |||
| 25.00 | 9.80 | 10.80 | 10.30 | % | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:08 PM EST | |||
| 26.00 | 9.30 | 9.85 | 9.58 | % | 0.37 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:08 PM EST | |||
| 27.00 | 8.35 | 8.90 | 8.63 | 8.49 | +0.23 | +2.79% | 0.32 | 6 | 6 | 0.90 | 0.99 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:08 PM EST |
| 28.00 | 7.35 | 7.90 | 7.63 | 6.47 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.62 | 0.99 | 0.01 | -0.01 | 9/8/2025 | 9/17/2025 4:00:08 PM EST |
| 29.00 | 6.40 | 6.80 | 6.60 | % | 0.23 | 0 | 0 | 0.49 | 0.97 | 0.02 | -0.01 | 9/17/2025 4:00:08 PM EST | |||
| 30.00 | 5.45 | 6.00 | 5.73 | % | 0.19 | 0 | 0 | 0.54 | 0.93 | 0.03 | -0.01 | 9/17/2025 4:00:08 PM EST | |||
| 31.00 | 4.65 | 4.85 | 4.75 | % | 0.15 | 0 | 0 | 0.30 | 0.89 | 0.04 | -0.02 | 9/17/2025 4:00:08 PM EST | |||
| 32.00 | 3.85 | 5.85 | 4.85 | 3.90 | +0.55 | +16.42% | 0.15 | 5 | 1 | 0.66 | 0.85 | 0.06 | -0.02 | 9/17/2025 | 9/17/2025 4:00:08 PM EST |
| 33.00 | 3.00 | 3.20 | 3.10 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.31 | 0.77 | 0.08 | -0.02 | 9/16/2025 | 9/17/2025 4:00:08 PM EST |
| 34.00 | 2.16 | 2.43 | 2.30 | 2.42 | +0.32 | +15.24% | 0.07 | 70 | 117 | 0.29 | 0.69 | 0.09 | -0.02 | 9/17/2025 | 9/17/2025 4:00:08 PM EST |
| 35.00 | 1.72 | 1.80 | 1.76 | 1.78 | +0.23 | +14.84% | 0.05 | 70 | 191 | 0.32 | 0.59 | 0.11 | -0.02 | 9/17/2025 | 9/17/2025 4:00:08 PM EST |
| 36.00 | 1.21 | 1.29 | 1.25 | 1.50 | +0.40 | +36.37% | 0.03 | 55 | 82 | 0.31 | 0.48 | 0.11 | -0.02 | 9/17/2025 | 9/17/2025 4:00:08 PM EST |
| 37.00 | 0.81 | 0.89 | 0.85 | 0.86 | +0.14 | +19.45% | 0.02 | 38 | 127 | 0.31 | 0.37 | 0.11 | -0.02 | 9/17/2025 | 9/17/2025 4:00:08 PM EST |
| 38.00 | 0.52 | 0.59 | 0.56 | 0.65 | +0.18 | +38.30% | 0.01 | 47 | 62 | 0.31 | 0.27 | 0.10 | -0.02 | 9/17/2025 | 9/17/2025 4:00:08 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.37 | 0.19 | 0.08 | -0.01 | 9/12/2025 | 9/17/2025 4:00:08 PM EST |
| 40.00 | 0.20 | 0.50 | 0.35 | 0.27 | +0.16 | +145.46% | 0.01 | 2 | 49 | 0.37 | 0.12 | 0.06 | -0.01 | 9/17/2025 | 9/17/2025 4:00:08 PM EST |
| 41.00 | 0.11 | 0.17 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.07 | 0.04 | -0.01 | 9/16/2025 | 9/17/2025 4:00:08 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.03 | 0.00 | 9/17/2025 4:00:08 PM EST | |||
| 43.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.02 | 0.03 | 0.02 | 0.00 | 9/17/2025 4:00:08 PM EST | |||
| 44.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.02 | 0.01 | 0.00 | 9/17/2025 4:00:08 PM EST | |||
| 45.00 | 0.01 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 9/17/2025 4:00:08 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 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:08 PM EST | |||
| 26.00 | 0.00 | 2.09 | 1.05 | % | 0.04 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:08 PM EST | |||
| 27.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 9/17/2025 4:00:08 PM EST | |||
| 28.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.28 | -0.01 | 0.01 | -0.01 | 9/17/2025 4:00:08 PM EST | |||
| 29.00 | 0.00 | 1.72 | 0.86 | % | 0.03 | 0 | 0 | 1.04 | -0.03 | 0.02 | -0.01 | 9/17/2025 4:00:08 PM EST | |||
| 30.00 | 0.12 | 0.16 | 0.14 | 0.16 | -0.05 | -23.81% | 0.00 | 6 | 7 | 0.38 | -0.07 | 0.03 | -0.01 | 9/17/2025 | 9/17/2025 4:00:08 PM EST |
| 31.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.06 | -21.43% | 0.01 | 5 | 49 | 0.37 | -0.11 | 0.04 | -0.02 | 9/17/2025 | 9/17/2025 4:00:08 PM EST |
| 32.00 | 0.32 | 0.38 | 0.35 | 0.41 | -0.06 | -12.77% | 0.01 | 1 | 136 | 0.36 | -0.15 | 0.06 | -0.02 | 9/17/2025 | 9/17/2025 4:00:08 PM EST |
| 33.00 | 0.42 | 0.56 | 0.49 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.33 | -0.23 | 0.08 | -0.02 | 9/15/2025 | 9/17/2025 4:00:08 PM EST |
| 34.00 | 0.78 | 0.85 | 0.82 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.34 | -0.31 | 0.09 | -0.02 | 9/16/2025 | 9/17/2025 4:00:08 PM EST |
| 35.00 | 1.14 | 1.23 | 1.19 | 1.20 | -0.80 | -40.00% | 0.03 | 25 | 73 | 0.33 | -0.41 | 0.11 | -0.02 | 9/17/2025 | 9/17/2025 4:00:08 PM EST |
| 36.00 | 1.64 | 1.71 | 1.68 | 2.06 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.33 | -0.52 | 0.11 | -0.02 | 9/16/2025 | 9/17/2025 4:00:08 PM EST |
| 37.00 | 2.07 | 2.33 | 2.20 | % | 0.06 | 0 | 0 | 0.30 | -0.63 | 0.11 | -0.02 | 9/17/2025 4:00:08 PM EST | |||
| 38.00 | 2.73 | 3.05 | 2.89 | % | 0.08 | 0 | 0 | 0.32 | -0.73 | 0.10 | -0.02 | 9/17/2025 4:00:08 PM EST | |||
| 39.00 | 3.50 | 3.90 | 3.70 | % | 0.09 | 0 | 0 | 0.35 | -0.81 | 0.08 | -0.01 | 9/17/2025 4:00:08 PM EST | |||
| 40.00 | 4.65 | 4.90 | 4.78 | % | 0.12 | 0 | 0 | 0.52 | -0.88 | 0.06 | -0.01 | 9/17/2025 4:00:08 PM EST | |||
| 41.00 | 5.45 | 5.90 | 5.68 | % | 0.14 | 0 | 0 | 0.45 | -0.93 | 0.04 | -0.01 | 9/17/2025 4:00:08 PM EST | |||
| 42.00 | 6.35 | 6.85 | 6.60 | % | 0.16 | 0 | 0 | 0.52 | -0.96 | 0.03 | 0.00 | 9/17/2025 4:00:08 PM EST | |||
| 43.00 | 7.25 | 7.85 | 7.55 | % | 0.18 | 0 | 0 | 0.55 | -0.97 | 0.02 | 0.00 | 9/17/2025 4:00:08 PM EST | |||
| 44.00 | 8.35 | 8.85 | 8.60 | % | 0.20 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 9/17/2025 4:00:08 PM EST | |||
| 45.00 | 9.35 | 9.80 | 9.58 | % | 0.21 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 9/17/2025 4:00:08 PM EST |