Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $34.32 as of 10/3/2025 3:59:01 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 | 18.35 | 21.80 | 20.08 | 14.70 | 0.00 | 0.00% | 1.34 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/3/2025 4:00:08 PM EST |
| 17.50 | 16.65 | 19.10 | 17.88 | 17.17 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/3/2025 4:00:08 PM EST |
| 20.00 | 14.20 | 16.35 | 15.28 | 15.51 | 0.00 | 0.00% | 0.76 | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 22.50 | 12.00 | 13.25 | 12.63 | 12.72 | 0.00 | 0.00% | 0.56 | 0 | 126 | 1.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:08 PM EST |
| 25.00 | 9.70 | 9.90 | 9.80 | 10.20 | 0.00 | 0.00% | 0.39 | 0 | 402 | 0.48 | 0.98 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 27.50 | 7.35 | 7.45 | 7.40 | 7.69 | -0.46 | -5.65% | 0.27 | 1 | 383 | 0.44 | 0.94 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 30.00 | 5.10 | 5.20 | 5.15 | 5.14 | -0.56 | -9.83% | 0.17 | 13 | 708 | 0.41 | 0.85 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 32.50 | 3.20 | 3.25 | 3.23 | 3.28 | +0.08 | +2.50% | 0.10 | 38 | 2,965 | 0.38 | 0.71 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 35.00 | 1.75 | 1.80 | 1.78 | 1.81 | +0.16 | +9.70% | 0.05 | 105 | 5,456 | 0.37 | 0.51 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 37.50 | 0.84 | 0.89 | 0.87 | 0.89 | +0.07 | +8.54% | 0.02 | 164 | 7,239 | 0.37 | 0.31 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 40.00 | 0.38 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 438 | 8,455 | 0.37 | 0.17 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 42.50 | 0.16 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 42 | 5,521 | 0.38 | 0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 45.00 | 0.08 | 0.21 | 0.15 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 1,459 | 0.43 | 0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 47.50 | 0.02 | 0.15 | 0.09 | 0.06 | -0.05 | -45.46% | 0.00 | 30 | 546 | 0.44 | 0.03 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.45 | 0.02 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.59 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:08 PM EST |
| 55.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.56 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:08 PM EST |
| 17.50 | 0.00 | 1.11 | 0.56 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 575 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/3/2025 4:00:08 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1,465 | 1.89 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:08 PM EST |
| 22.50 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,822 | 0.86 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:08 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,680 | 0.59 | -0.02 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 4:00:08 PM EST |
| 27.50 | 0.13 | 0.16 | 0.15 | 0.13 | -0.04 | -23.53% | 0.01 | 500 | 4,278 | 0.43 | -0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 30.00 | 0.38 | 0.41 | 0.40 | 0.37 | -0.07 | -15.91% | 0.01 | 20 | 2,740 | 0.40 | -0.15 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 32.50 | 0.94 | 0.99 | 0.97 | 0.96 | -0.06 | -5.89% | 0.03 | 117 | 4,317 | 0.38 | -0.29 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 35.00 | 1.98 | 2.04 | 2.01 | 2.01 | -0.17 | -7.80% | 0.06 | 434 | 4,057 | 0.37 | -0.49 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 37.50 | 3.55 | 3.65 | 3.60 | 3.72 | 0.00 | 0.00% | 0.10 | 0 | 2,192 | 0.37 | -0.69 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 40.00 | 5.60 | 5.70 | 5.65 | 5.55 | -0.40 | -6.73% | 0.14 | 10 | 2,021 | 0.37 | -0.83 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 42.50 | 7.95 | 8.05 | 8.00 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 294 | 0.42 | -0.90 | 0.03 | -0.01 | 9/30/2025 | 10/3/2025 4:00:08 PM EST |
| 45.00 | 10.15 | 11.05 | 10.60 | 10.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.01 | 9/12/2025 | 10/3/2025 4:00:08 PM EST |
| 47.50 | 12.10 | 13.15 | 12.63 | 13.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.76 | -0.97 | 0.01 | 0.00 | 9/8/2025 | 10/3/2025 4:00:08 PM EST |
| 50.00 | 14.40 | 15.70 | 15.05 | 15.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 6/17/2025 | 10/3/2025 4:00:08 PM EST |
| 52.50 | 17.30 | 18.90 | 18.10 | 21.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 10/3/2025 4:00:08 PM EST |
| 55.00 | 19.50 | 21.40 | 20.45 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 60.00 | 24.70 | 26.25 | 25.48 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST |