Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $32.74 as of 10/15/2025 8:40:52 AM 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 | 11.00 | 14.95 | 12.98 | % | 0.65 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 25.00 | 7.10 | 8.55 | 7.83 | % | 0.31 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 26.00 | 6.15 | 7.60 | 6.88 | % | 0.26 | 0 | 0 | 0.70 | 0.94 | 0.02 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 27.00 | 5.25 | 6.50 | 5.88 | % | 0.22 | 0 | 0 | 0.58 | 0.91 | 0.03 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 28.00 | 4.85 | 7.00 | 5.93 | % | 0.21 | 0 | 0 | 0.95 | 0.87 | 0.04 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 29.00 | 3.35 | 4.75 | 4.05 | % | 0.14 | 0 | 0 | 0.51 | 0.82 | 0.05 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 30.00 | 3.25 | 4.10 | 3.68 | 3.83 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.40 | 0.77 | 0.06 | -0.02 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 31.00 | 2.79 | 3.20 | 3.00 | % | 0.10 | 0 | 0 | 0.41 | 0.70 | 0.07 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 32.00 | 2.14 | 2.48 | 2.31 | % | 0.07 | 0 | 0 | 0.39 | 0.62 | 0.08 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 33.00 | 1.59 | 1.99 | 1.79 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.53 | 0.09 | -0.02 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 34.00 | 1.24 | 1.54 | 1.39 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.39 | 0.44 | 0.09 | -0.02 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 35.00 | 0.93 | 1.12 | 1.03 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 634 | 0.39 | 0.36 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 36.00 | 0.45 | 1.02 | 0.74 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.38 | 0.29 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 37.00 | 0.42 | 0.70 | 0.56 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | 0.23 | 0.07 | -0.02 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 38.00 | 0.30 | 0.49 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.39 | 0.18 | 0.06 | -0.01 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 39.00 | 0.21 | 0.33 | 0.27 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.05 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 40.00 | 0.01 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.04 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.03 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.05 | 0.02 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.02 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 44.00 | 0.02 | 0.33 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.03 | 0.02 | 0.00 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 45.00 | 0.03 | 0.22 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.02 | 0.01 | 0.00 | 10/13/2025 | 10/14/2025 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.02 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.26 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.47 | -0.09 | 0.03 | -0.01 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 28.00 | 0.27 | 0.41 | 0.34 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.13 | 0.04 | -0.02 | 10/9/2025 | 10/14/2025 3:59:57 PM EST |
| 29.00 | 0.41 | 0.73 | 0.57 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.05 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 30.00 | 0.60 | 0.93 | 0.77 | % | 0.03 | 0 | 0 | 0.43 | -0.23 | 0.06 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 31.00 | 0.86 | 1.07 | 0.97 | % | 0.03 | 0 | 0 | 0.40 | -0.30 | 0.07 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 32.00 | 1.14 | 1.45 | 1.30 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.38 | -0.38 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 33.00 | 1.59 | 1.97 | 1.78 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 160 | 0.38 | -0.47 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 34.00 | 2.16 | 2.53 | 2.35 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 168 | 0.38 | -0.56 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 35.00 | 2.77 | 3.25 | 3.01 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 160 | 0.38 | -0.64 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 36.00 | 2.89 | 4.90 | 3.90 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 195 | 0.43 | -0.71 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 37.00 | 4.40 | 5.70 | 5.05 | % | 0.14 | 0 | 0 | 0.52 | -0.77 | 0.07 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 38.00 | 5.05 | 6.20 | 5.63 | % | 0.15 | 0 | 0 | 0.63 | -0.82 | 0.06 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 39.00 | 6.00 | 7.05 | 6.53 | % | 0.17 | 0 | 0 | 0.64 | -0.86 | 0.05 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 40.00 | 6.90 | 8.15 | 7.53 | % | 0.19 | 0 | 0 | 0.72 | -0.89 | 0.04 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 41.00 | 7.65 | 9.25 | 8.45 | % | 0.21 | 0 | 0 | 0.80 | -0.93 | 0.03 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 42.00 | 8.75 | 10.25 | 9.50 | % | 0.23 | 0 | 0 | 0.85 | -0.95 | 0.02 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 43.00 | 9.75 | 11.25 | 10.50 | % | 0.24 | 0 | 0 | 0.89 | -0.96 | 0.02 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 44.00 | 9.20 | 13.15 | 11.18 | % | 0.25 | 0 | 0 | 1.16 | -0.97 | 0.02 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 45.00 | 10.20 | 14.15 | 12.18 | % | 0.27 | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 10/14/2025 3:59:57 PM EST |