Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $36.84 as of 1/13/2026 9:09:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.75 | 21.45 | 19.60 | % | 1.12 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 20.00 | 15.25 | 19.00 | 17.13 | 14.30 | 0.00 | 0.00% | 0.86 | 0 | 9 | 1.47 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/13/2026 3:59:54 PM EST |
| 22.50 | 12.80 | 16.55 | 14.68 | 14.25 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 11/26/2025 | 1/13/2026 3:59:54 PM EST |
| 25.00 | 10.35 | 13.95 | 12.15 | 11.75 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.05 | 0.97 | 0.01 | 0.00 | 12/23/2025 | 1/13/2026 3:59:54 PM EST |
| 27.50 | 8.15 | 11.50 | 9.83 | 9.70 | +0.80 | +8.99% | 0.36 | 14 | 28 | 0.89 | 0.93 | 0.02 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 30.00 | 6.65 | 7.80 | 7.23 | 7.80 | +1.90 | +32.21% | 0.24 | 2 | 28 | 0.49 | 0.87 | 0.03 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 32.50 | 4.95 | 5.95 | 5.45 | 5.28 | +0.23 | +4.56% | 0.17 | 2 | 94 | 0.38 | 0.78 | 0.04 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 35.00 | 3.40 | 3.75 | 3.58 | 3.75 | +0.78 | +26.27% | 0.10 | 39 | 520 | 0.34 | 0.65 | 0.06 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 37.50 | 2.28 | 2.36 | 2.32 | 2.22 | +0.62 | +38.75% | 0.06 | 711 | 1,326 | 0.34 | 0.50 | 0.06 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 40.00 | 1.37 | 1.40 | 1.39 | 1.37 | +0.43 | +45.75% | 0.03 | 29,635 | 2,423 | 0.34 | 0.35 | 0.06 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 42.50 | 0.75 | 0.81 | 0.78 | 0.78 | +0.33 | +73.34% | 0.02 | 1,058 | 511 | 0.33 | 0.23 | 0.05 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 45.00 | 0.22 | 0.55 | 0.39 | 0.42 | +0.13 | +44.83% | 0.01 | 49 | 1,249 | 0.32 | 0.14 | 0.04 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 47.50 | 0.17 | 0.32 | 0.25 | 0.26 | +0.11 | +73.34% | 0.01 | 10 | 82 | 0.34 | 0.08 | 0.02 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 50.00 | 0.01 | 0.19 | 0.10 | 0.16 | +0.03 | +23.08% | 0.00 | 16 | 161 | 0.30 | 0.05 | 0.02 | 0.00 | 1/13/2026 | 1/13/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.30 | 0.65 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/13/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 2.18 | 1.09 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.25 | -0.01 | 0.00 | 0.00 | 12/4/2025 | 1/13/2026 3:59:54 PM EST |
| 25.00 | 0.07 | 0.25 | 0.16 | 0.13 | -0.05 | -27.78% | 0.01 | 25 | 73 | 0.47 | -0.03 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 27.50 | 0.17 | 0.31 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.41 | -0.07 | 0.02 | -0.01 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 30.00 | 0.38 | 0.58 | 0.48 | 0.48 | -0.12 | -20.00% | 0.02 | 3 | 773 | 0.39 | -0.13 | 0.03 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 32.50 | 0.89 | 0.97 | 0.93 | 0.93 | -0.19 | -16.97% | 0.03 | 3 | 1,028 | 0.37 | -0.22 | 0.04 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 35.00 | 1.65 | 1.73 | 1.69 | 1.70 | -0.32 | -15.85% | 0.05 | 36 | 1,029 | 0.35 | -0.35 | 0.06 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 37.50 | 2.80 | 2.88 | 2.84 | 2.83 | -0.95 | -25.14% | 0.08 | 12 | 318 | 0.34 | -0.50 | 0.06 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 40.00 | 4.25 | 4.65 | 4.45 | 4.35 | -0.63 | -12.66% | 0.11 | 11 | 22 | 0.35 | -0.65 | 0.06 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 42.50 | 6.00 | 8.05 | 7.03 | 5.65 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.45 | -0.77 | 0.05 | -0.01 | 12/8/2025 | 1/13/2026 3:59:54 PM EST |
| 45.00 | 6.80 | 9.25 | 8.03 | % | 0.18 | 0 | 0 | 0.49 | -0.86 | 0.04 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 47.50 | 9.15 | 12.50 | 10.83 | % | 0.23 | 0 | 0 | 0.69 | -0.92 | 0.02 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 50.00 | 11.60 | 14.90 | 13.25 | % | 0.27 | 0 | 0 | 0.75 | -0.95 | 0.02 | 0.00 | 1/13/2026 3:59:54 PM EST |