Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $31.96 as of 10/30/2025 5:41:39 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 | 10.55 | 12.55 | 11.55 | 12.68 | 0.00 | 0.00% | 0.58 | 0 | 1 | 7.43 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 22.00 | 9.00 | 10.55 | 9.78 | 11.16 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 23.00 | 8.00 | 9.70 | 8.85 | 9.47 | 0.00 | 0.00% | 0.38 | 0 | 2 | 6.14 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 24.00 | 7.00 | 8.55 | 7.78 | 8.54 | 0.00 | 0.00% | 0.32 | 0 | 3 | 5.12 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 25.00 | 6.00 | 7.55 | 6.78 | 7.64 | 0.00 | 0.00% | 0.27 | 0 | 10 | 4.58 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 26.00 | 5.00 | 6.55 | 5.78 | 8.32 | 0.00 | 0.00% | 0.22 | 0 | 8 | 4.06 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:57 PM EST |
| 27.00 | 4.15 | 5.55 | 4.85 | 8.85 | 0.00 | 0.00% | 0.18 | 0 | 6 | 3.55 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/30/2025 3:59:57 PM EST |
| 27.50 | 2.95 | 5.05 | 4.00 | % | 0.15 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 28.00 | 3.15 | 4.55 | 3.85 | % | 0.14 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 28.50 | 2.70 | 4.05 | 3.38 | % | 0.12 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 29.00 | 2.15 | 3.55 | 2.85 | % | 0.10 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 29.50 | 1.44 | 3.75 | 2.60 | % | 0.09 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 30.00 | 1.40 | 2.55 | 1.98 | 3.75 | +1.32 | +54.33% | 0.07 | 1 | 66 | 2.00 | 1.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 30.50 | 0.97 | 2.05 | 1.51 | 2.86 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.73 | 0.99 | 0.04 | 0.00 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 31.00 | 0.83 | 1.65 | 1.24 | 0.91 | -0.37 | -28.91% | 0.04 | 5 | 43 | 1.61 | 0.93 | 0.19 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 31.50 | 0.50 | 0.94 | 0.72 | 0.68 | -1.34 | -66.34% | 0.02 | 32 | 81 | 0.97 | 0.80 | 0.44 | -0.08 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 32.00 | 0.22 | 0.31 | 0.27 | 0.30 | -0.15 | -33.34% | 0.01 | 178 | 2,655 | 0.36 | 0.53 | 0.62 | -0.14 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 32.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.19 | -65.52% | 0.00 | 10,564 | 837 | 0.39 | 0.24 | 0.48 | -0.09 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 33.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 256 | 1,567 | 0.44 | 0.07 | 0.20 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 33.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 211 | 1,127 | 0.52 | 0.01 | 0.05 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 34.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 125 | 1,657 | 0.68 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 34.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 1,374 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 1,084 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 35.50 | 0.01 | 0.06 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 470 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 661 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 36.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 6,291 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 898 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 38.50 | 0.00 | 0.22 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 309 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 39.50 | 0.00 | 0.18 | 0.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 266 | 2.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 40.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 97 | 3.77 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.13 | 0.07 | 0.11 | +0.10 | +1,000.00% | 0.00 | 1 | 49 | 3.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 3 | 3.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 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 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.98 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.23 | 0.12 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 263 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 728 | 0.78 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 192 | 1.17 | -0.01 | 0.04 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 31.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 212 | 754 | 0.44 | -0.07 | 0.19 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 31.50 | 0.07 | 0.09 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 136 | 568 | 0.40 | -0.20 | 0.44 | -0.08 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 32.00 | 0.22 | 0.26 | 0.24 | 0.24 | -0.15 | -38.47% | 0.01 | 258 | 1,314 | 0.39 | -0.47 | 0.62 | -0.14 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 32.50 | 0.51 | 0.65 | 0.58 | 0.55 | -0.08 | -12.70% | 0.02 | 175 | 633 | 0.42 | -0.76 | 0.48 | -0.09 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 33.00 | 0.82 | 1.22 | 1.02 | 1.02 | +0.07 | +7.37% | 0.03 | 51 | 551 | 0.90 | -0.93 | 0.20 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 33.50 | 1.32 | 1.58 | 1.45 | 1.39 | -0.13 | -8.56% | 0.04 | 31 | 161 | 0.81 | -0.99 | 0.05 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 34.00 | 1.80 | 2.15 | 1.98 | 1.75 | -0.12 | -6.42% | 0.06 | 21 | 350 | 1.18 | -1.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 34.50 | 1.94 | 2.59 | 2.27 | 2.42 | +0.10 | +4.31% | 0.07 | 2 | 114 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 35.00 | 2.43 | 3.10 | 2.77 | 2.95 | +0.29 | +10.91% | 0.08 | 6 | 212 | 1.36 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 35.50 | 2.84 | 4.40 | 3.62 | 2.62 | 0.00 | 0.00% | 0.10 | 0 | 3 | 3.19 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 36.00 | 2.73 | 4.10 | 3.42 | 3.49 | 0.00 | 0.00% | 0.10 | 0 | 38 | 1.66 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 36.50 | 3.20 | 5.40 | 4.30 | 4.56 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:57 PM EST |
| 37.00 | 3.70 | 5.80 | 4.75 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 14 | 3.59 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 37.50 | 4.85 | 6.50 | 5.68 | % | 0.15 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 38.00 | 5.35 | 7.05 | 6.20 | 3.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 3:59:57 PM EST |
| 38.50 | 5.85 | 7.55 | 6.70 | % | 0.17 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 39.00 | 6.35 | 8.05 | 7.20 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:57 PM EST |
| 39.50 | 6.85 | 8.55 | 7.70 | % | 0.19 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 40.00 | 7.30 | 9.00 | 8.15 | 5.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 4.99 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:57 PM EST |
| 40.50 | 7.85 | 9.55 | 8.70 | % | 0.21 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 41.00 | 8.35 | 10.05 | 9.20 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/30/2025 3:59:57 PM EST |
| 42.00 | 9.35 | 11.05 | 10.20 | % | 0.24 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 43.00 | 10.10 | 12.50 | 11.30 | % | 0.26 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 44.00 | 11.10 | 13.20 | 12.15 | 12.18 | % | 0.28 | 1 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST | |
| 45.00 | 12.10 | 14.10 | 13.10 | 13.08 | % | 0.29 | 1 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST | |
| 46.00 | 13.10 | 15.50 | 14.30 | % | 0.31 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST |