Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $35.16 as of 11/21/2025 3:40:11 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 | 13.75 | 17.50 | 15.63 | % | 0.78 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 22.00 | 11.85 | 15.70 | 13.78 | % | 0.63 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 22.50 | 11.35 | 15.20 | 13.28 | % | 0.59 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 23.00 | 10.75 | 14.35 | 12.55 | % | 0.55 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 24.00 | 9.80 | 13.65 | 11.73 | % | 0.49 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 25.00 | 8.85 | 12.15 | 10.50 | % | 0.42 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 26.00 | 7.80 | 11.15 | 9.48 | % | 0.36 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 27.00 | 6.80 | 10.35 | 8.58 | 8.74 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 28.00 | 5.80 | 9.35 | 7.58 | 7.52 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 28.50 | 5.30 | 8.65 | 6.98 | % | 0.24 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 29.00 | 4.80 | 8.15 | 6.48 | % | 0.22 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 29.50 | 4.30 | 6.80 | 5.55 | % | 0.19 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 30.00 | 3.80 | 6.10 | 4.95 | 5.57 | +0.47 | +9.22% | 0.17 | 2 | 27 | 1.19 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 30.50 | 3.30 | 6.70 | 5.00 | % | 0.16 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 31.00 | 2.83 | 6.10 | 4.47 | 2.13 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:04 PM EST |
| 31.50 | 3.05 | 6.05 | 4.55 | % | 0.14 | 0 | 0 | 1.93 | 1.00 | 0.01 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 32.00 | 2.37 | 4.10 | 3.24 | 4.64 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.87 | 0.99 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 32.50 | 2.35 | 4.40 | 3.38 | 2.86 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.32 | 0.98 | 0.03 | -0.01 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 33.00 | 1.80 | 3.15 | 2.48 | 2.67 | -0.53 | -16.57% | 0.08 | 3 | 417 | 0.74 | 0.96 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 33.50 | 2.08 | 2.98 | 2.53 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 123 | 0.86 | 0.92 | 0.09 | -0.03 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 34.00 | 1.70 | 2.00 | 1.85 | 1.83 | +0.28 | +18.07% | 0.05 | 32 | 536 | 0.47 | 0.87 | 0.13 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 34.50 | 1.30 | 1.48 | 1.39 | 1.43 | +0.10 | +7.52% | 0.04 | 90 | 140 | 0.27 | 0.79 | 0.18 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 35.00 | 0.93 | 1.08 | 1.01 | 0.99 | +0.20 | +25.32% | 0.03 | 1,680 | 1,077 | 0.28 | 0.70 | 0.23 | -0.05 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 35.50 | 0.57 | 0.77 | 0.67 | 0.71 | +0.21 | +42.00% | 0.02 | 996 | 196 | 0.28 | 0.57 | 0.27 | -0.05 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 36.00 | 0.39 | 0.52 | 0.46 | 0.41 | 0.00 | 0.00% | 0.01 | 1,113 | 1,543 | 0.29 | 0.43 | 0.29 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 36.50 | 0.17 | 0.27 | 0.22 | 0.22 | -0.03 | -12.00% | 0.01 | 159 | 499 | 0.27 | 0.29 | 0.26 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 37.00 | 0.09 | 0.18 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 161 | 2,081 | 0.28 | 0.16 | 0.20 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 37.50 | 0.05 | 0.11 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 137 | 6,276 | 0.28 | 0.08 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 38.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 21 | 263 | 0.29 | 0.03 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 112 | 0.47 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 22 | 0.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 2.02 | 1.01 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 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 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.13 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 27.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 91 | 2.92 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.79 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.71 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 70 | 1.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 30.50 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 31.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.75 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 91 | 225 | 0.60 | -0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 30 | 67 | 0.47 | -0.02 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 33.00 | 0.04 | 0.12 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 8,081 | 209 | 0.43 | -0.04 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 33.50 | 0.06 | 0.16 | 0.11 | 0.08 | -0.12 | -60.00% | 0.00 | 99 | 75 | 0.40 | -0.08 | 0.09 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 34.00 | 0.11 | 0.18 | 0.15 | 0.19 | -0.07 | -26.93% | 0.00 | 67 | 835 | 0.35 | -0.13 | 0.13 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 34.50 | 0.18 | 0.27 | 0.23 | 0.50 | +0.06 | +13.64% | 0.01 | 579 | 260 | 0.34 | -0.21 | 0.18 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 35.00 | 0.29 | 0.39 | 0.34 | 0.31 | -0.31 | -50.00% | 0.01 | 110 | 348 | 0.33 | -0.30 | 0.23 | -0.05 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 35.50 | 0.39 | 0.53 | 0.46 | 0.50 | -0.35 | -41.18% | 0.01 | 281 | 183 | 0.31 | -0.43 | 0.27 | -0.05 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 36.00 | 0.66 | 0.85 | 0.76 | 0.74 | -0.36 | -32.73% | 0.02 | 49 | 143 | 0.30 | -0.57 | 0.29 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 36.50 | 0.99 | 1.17 | 1.08 | 1.02 | +0.44 | +75.87% | 0.03 | 2 | 26 | 0.29 | -0.71 | 0.26 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 37.00 | 1.18 | 1.84 | 1.51 | 1.53 | +0.47 | +44.34% | 0.04 | 4 | 48 | 0.53 | -0.84 | 0.20 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 37.50 | 1.36 | 3.75 | 2.56 | 1.66 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.37 | -0.92 | 0.12 | -0.01 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 38.00 | 1.78 | 4.25 | 3.02 | % | 0.08 | 0 | 0 | 1.46 | -0.97 | 0.06 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 39.00 | 2.07 | 5.20 | 3.64 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.60 | -0.99 | 0.01 | 0.00 | 10/17/2025 | 11/21/2025 4:00:04 PM EST |
| 40.00 | 3.05 | 6.20 | 4.63 | % | 0.12 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 41.00 | 4.10 | 7.20 | 5.65 | % | 0.14 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 42.00 | 5.10 | 8.20 | 6.65 | % | 0.16 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 43.00 | 6.10 | 9.20 | 7.65 | % | 0.18 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 44.00 | 7.60 | 10.20 | 8.90 | % | 0.20 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 45.00 | 8.10 | 11.20 | 9.65 | % | 0.21 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST |