Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $34.92 as of 7/8/2025 8:39:56 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 | 13.05 | 16.95 | 15.00 | 12.40 | 0.00 | 0.00% | 0.75 | 0 | 1 | 6.54 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:56 PM EST |
| 21.00 | 13.35 | 15.95 | 14.65 | 12.24 | +2.69 | +28.17% | 0.70 | 1 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 22.00 | 11.75 | 14.95 | 13.35 | 11.44 | % | 0.61 | 1 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST | |
| 23.00 | 10.40 | 13.95 | 12.18 | % | 0.53 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 24.00 | 9.60 | 12.95 | 11.28 | % | 0.47 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 25.00 | 8.30 | 11.95 | 10.13 | 10.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:56 PM EST |
| 26.00 | 8.75 | 10.95 | 9.85 | 9.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:56 PM EST |
| 27.00 | 7.60 | 9.95 | 8.78 | % | 0.33 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 28.00 | 6.75 | 9.00 | 7.88 | 6.45 | % | 0.28 | 2 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST | |
| 28.50 | 6.20 | 8.45 | 7.33 | % | 0.26 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 29.00 | 5.65 | 7.95 | 6.80 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:56 PM EST |
| 29.50 | 5.25 | 7.40 | 6.33 | % | 0.21 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 30.00 | 4.80 | 6.85 | 5.83 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 20 | 2.42 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 30.50 | 4.20 | 4.85 | 4.53 | 4.70 | +3.21 | +215.44% | 0.15 | 1 | 3 | 1.28 | 0.99 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 31.00 | 3.85 | 4.95 | 4.40 | 3.35 | +1.57 | +88.21% | 0.14 | 114 | 283 | 0.88 | 0.99 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 31.50 | 2.42 | 5.00 | 3.71 | 1.23 | 0.00 | 0.00% | 0.12 | 0 | 54 | 1.55 | 0.97 | 0.03 | -0.02 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 32.00 | 2.77 | 3.15 | 2.96 | 3.05 | +2.22 | +267.47% | 0.09 | 524 | 658 | 0.67 | 0.96 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 32.50 | 2.32 | 2.65 | 2.49 | 2.59 | +2.05 | +379.63% | 0.08 | 747 | 1,487 | 0.68 | 0.94 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 33.00 | 1.86 | 2.07 | 1.97 | 2.04 | +1.68 | +466.67% | 0.06 | 351 | 1,673 | 0.68 | 0.91 | 0.11 | -0.04 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 33.50 | 1.44 | 1.73 | 1.59 | 1.49 | +1.31 | +727.78% | 0.05 | 1,681 | 620 | 0.53 | 0.87 | 0.16 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 34.00 | 1.05 | 1.14 | 1.10 | 1.10 | +0.99 | +900.00% | 0.03 | 9,316 | 1,149 | 0.39 | 0.79 | 0.24 | -0.06 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 34.50 | 0.70 | 0.77 | 0.74 | 0.72 | +0.68 | +1,700.00% | 0.02 | 1,518 | 236 | 0.39 | 0.65 | 0.32 | -0.07 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 35.00 | 0.42 | 0.46 | 0.44 | 0.44 | +0.41 | +1,366.67% | 0.01 | 3,606 | 818 | 0.37 | 0.48 | 0.35 | -0.08 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 35.50 | 0.24 | 0.27 | 0.26 | 0.28 | +0.25 | +833.34% | 0.01 | 415 | 153 | 0.37 | 0.32 | 0.30 | -0.07 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 36.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.14 | +1,400.00% | 0.00 | 759 | 742 | 0.38 | 0.19 | 0.23 | -0.06 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 36.50 | 0.06 | 0.08 | 0.07 | 0.10 | +0.08 | +400.00% | 0.00 | 57 | 24 | 0.40 | 0.11 | 0.15 | -0.04 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 37.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 881 | 182 | 0.44 | 0.06 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 37.50 | 0.02 | 0.04 | 0.03 | 0.03 | % | 0.00 | 59 | 0 | 0.48 | 0.03 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST | |
| 38.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 187 | 0.47 | 0.01 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 195 | 0.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 379 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 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 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.90 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 29.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 281 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 198 | 325 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 30.50 | 0.01 | 0.38 | 0.20 | 0.02 | -0.03 | -60.00% | 0.01 | 12 | 99 | 0.72 | -0.01 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 25 | 234 | 0.64 | -0.01 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 31.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 69 | 298 | 0.60 | -0.03 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 32.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.23 | -92.00% | 0.00 | 542 | 1,594 | 0.54 | -0.04 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 32.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.39 | -92.86% | 0.00 | 98 | 695 | 0.49 | -0.06 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 33.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.59 | -92.19% | 0.00 | 258 | 561 | 0.42 | -0.09 | 0.11 | -0.04 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 33.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.74 | -90.25% | 0.00 | 109 | 81 | 0.41 | -0.13 | 0.16 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 34.00 | 0.14 | 0.17 | 0.16 | 0.16 | -1.31 | -89.12% | 0.00 | 254 | 278 | 0.39 | -0.21 | 0.24 | -0.06 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 34.50 | 0.27 | 0.31 | 0.29 | 0.32 | % | 0.01 | 93 | 0 | 0.38 | -0.35 | 0.32 | -0.07 | 7/8/2025 | 7/8/2025 3:59:56 PM EST | |
| 35.00 | 0.48 | 0.54 | 0.51 | 0.49 | -2.08 | -80.94% | 0.01 | 294 | 100 | 0.37 | -0.52 | 0.35 | -0.08 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 35.50 | 0.77 | 0.86 | 0.82 | 0.80 | -2.22 | -73.51% | 0.02 | 4 | 3 | 0.37 | -0.68 | 0.30 | -0.07 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 36.00 | 1.07 | 1.36 | 1.22 | 3.32 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.39 | -0.81 | 0.23 | -0.06 | 6/23/2025 | 7/8/2025 3:59:56 PM EST |
| 36.50 | 0.81 | 2.91 | 1.86 | % | 0.05 | 0 | 0 | 0.73 | -0.89 | 0.15 | -0.04 | 7/8/2025 3:59:56 PM EST | |||
| 37.00 | 1.45 | 3.35 | 2.40 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.86 | -0.94 | 0.09 | -0.02 | 6/23/2025 | 7/8/2025 3:59:56 PM EST |
| 37.50 | 2.13 | 3.90 | 3.02 | % | 0.08 | 0 | 0 | 1.74 | -0.97 | 0.05 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
| 38.00 | 2.33 | 5.00 | 3.67 | 3.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.74 | -0.99 | 0.03 | -0.01 | 6/23/2025 | 7/8/2025 3:59:56 PM EST |
| 39.00 | 3.60 | 6.05 | 4.83 | % | 0.12 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 40.00 | 4.85 | 7.00 | 5.93 | 6.71 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:56 PM EST |
| 41.00 | 5.85 | 8.00 | 6.93 | % | 0.17 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 42.00 | 6.90 | 9.00 | 7.95 | % | 0.19 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 43.00 | 7.95 | 10.00 | 8.98 | % | 0.21 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 44.00 | 8.90 | 11.00 | 9.95 | % | 0.23 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 45.00 | 10.00 | 12.00 | 11.00 | % | 0.24 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST |