Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $37.87 as of 1/5/2026 10:39:43 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 | 14.65 | 18.75 | 16.70 | % | 0.83 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 25.00 | 9.70 | 13.50 | 11.60 | % | 0.46 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 27.00 | 7.90 | 10.80 | 9.35 | % | 0.35 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 28.00 | 6.90 | 10.20 | 8.55 | % | 0.31 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 29.00 | 5.75 | 9.05 | 7.40 | % | 0.26 | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 30.00 | 5.55 | 7.90 | 6.73 | % | 0.22 | 0 | 0 | 0.82 | 0.97 | 0.02 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 31.00 | 4.60 | 7.00 | 5.80 | % | 0.19 | 0 | 0 | 0.77 | 0.93 | 0.03 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 32.00 | 3.05 | 6.00 | 4.53 | % | 0.14 | 0 | 0 | 0.68 | 0.89 | 0.04 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 33.00 | 2.17 | 5.20 | 3.69 | % | 0.11 | 0 | 0 | 0.65 | 0.83 | 0.06 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 34.00 | 2.67 | 3.50 | 3.09 | % | 0.09 | 0 | 0 | 0.39 | 0.77 | 0.07 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 35.00 | 2.30 | 2.90 | 2.60 | % | 0.07 | 0 | 0 | 0.34 | 0.69 | 0.09 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 36.00 | 1.71 | 2.12 | 1.92 | 1.88 | +0.06 | +3.30% | 0.05 | 27 | 10 | 0.32 | 0.60 | 0.10 | -0.02 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 37.00 | 1.00 | 1.65 | 1.33 | 1.41 | % | 0.04 | 8 | 0 | 0.30 | 0.49 | 0.11 | -0.02 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 38.00 | 0.78 | 0.98 | 0.88 | 0.90 | -0.35 | -28.00% | 0.02 | 3 | 5 | 0.29 | 0.38 | 0.11 | -0.02 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 39.00 | 0.43 | 0.64 | 0.54 | 0.53 | -0.47 | -47.00% | 0.01 | 3 | 1 | 0.28 | 0.28 | 0.10 | -0.02 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 40.00 | 0.25 | 0.50 | 0.38 | 0.38 | % | 0.01 | 3 | 0 | 0.29 | 0.21 | 0.08 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 41.00 | 0.18 | 0.36 | 0.27 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.31 | 0.15 | 0.06 | -0.01 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.05 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 43.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 0.90 | 0.06 | 0.03 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 44.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.95 | 0.03 | 0.02 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.01 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 47.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 1/5/2026 3:59:55 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 1.10 | -0.03 | 0.02 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 31.00 | 0.05 | 0.40 | 0.23 | 0.09 | % | 0.01 | 1 | 0 | 0.39 | -0.07 | 0.03 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 32.00 | 0.09 | 0.37 | 0.23 | 0.24 | % | 0.01 | 1 | 0 | 0.35 | -0.11 | 0.04 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 33.00 | 0.08 | 0.44 | 0.26 | 0.31 | % | 0.01 | 4 | 0 | 0.30 | -0.17 | 0.06 | -0.02 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 34.00 | 0.44 | 0.70 | 0.57 | 0.57 | % | 0.02 | 1 | 0 | 0.34 | -0.23 | 0.07 | -0.02 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 35.00 | 0.58 | 0.80 | 0.69 | 0.74 | % | 0.02 | 7 | 0 | 0.30 | -0.31 | 0.09 | -0.02 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 36.00 | 0.79 | 1.25 | 1.02 | 1.05 | % | 0.03 | 55 | 0 | 0.28 | -0.40 | 0.10 | -0.02 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 37.00 | 1.37 | 1.83 | 1.60 | 1.51 | % | 0.04 | 51 | 0 | 0.30 | -0.51 | 0.11 | -0.02 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 38.00 | 1.76 | 2.35 | 2.06 | 2.10 | +0.64 | +43.84% | 0.05 | 50 | 6 | 0.27 | -0.62 | 0.11 | -0.02 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 39.00 | 2.60 | 3.35 | 2.98 | % | 0.08 | 0 | 0 | 0.31 | -0.72 | 0.10 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 40.00 | 2.53 | 5.55 | 4.04 | % | 0.10 | 0 | 0 | 0.75 | -0.79 | 0.08 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 41.00 | 3.45 | 5.85 | 4.65 | % | 0.11 | 0 | 0 | 0.66 | -0.85 | 0.06 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 42.00 | 4.65 | 6.80 | 5.73 | % | 0.14 | 0 | 0 | 0.83 | -0.91 | 0.05 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 43.00 | 4.85 | 8.50 | 6.68 | % | 0.16 | 0 | 0 | 0.92 | -0.94 | 0.03 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 44.00 | 5.30 | 9.45 | 7.38 | % | 0.17 | 0 | 0 | 0.97 | -0.97 | 0.02 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 45.00 | 6.35 | 10.45 | 8.40 | % | 0.19 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 46.00 | 7.40 | 11.45 | 9.43 | % | 0.20 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 47.00 | 8.35 | 12.45 | 10.40 | % | 0.22 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:55 PM EST |