Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $32.78 as of 7/18/2025 4:09:17 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 | 12.70 | 15.00 | 13.85 | % | 0.69 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 22.00 | 10.70 | 12.95 | 11.83 | % | 0.54 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 23.00 | 9.70 | 12.00 | 10.85 | % | 0.47 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 24.00 | 8.65 | 10.95 | 9.80 | % | 0.41 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 25.00 | 7.65 | 10.00 | 8.83 | 8.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:55 PM EST |
| 26.00 | 6.65 | 8.15 | 7.40 | 6.36 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 27.00 | 5.75 | 7.95 | 6.85 | 7.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.89 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/18/2025 3:59:55 PM EST |
| 28.00 | 4.75 | 7.00 | 5.88 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.73 | 0.97 | 0.02 | -0.01 | 6/18/2025 | 7/18/2025 3:59:55 PM EST |
| 28.50 | 4.25 | 6.55 | 5.40 | % | 0.19 | 0 | 0 | 1.66 | 0.97 | 0.03 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 29.00 | 3.75 | 4.55 | 4.15 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.75 | 0.95 | 0.04 | -0.01 | 6/26/2025 | 7/18/2025 3:59:55 PM EST |
| 29.50 | 3.40 | 5.55 | 4.48 | 2.51 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.48 | 0.92 | 0.05 | -0.02 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 30.00 | 2.98 | 3.05 | 3.02 | 2.91 | +0.84 | +40.58% | 0.10 | 3 | 36 | 0.87 | 0.88 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 30.50 | 2.51 | 2.65 | 2.58 | 1.63 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.35 | 0.84 | 0.09 | -0.03 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 31.00 | 2.10 | 2.18 | 2.14 | 2.35 | +0.54 | +29.84% | 0.07 | 30 | 108 | 0.43 | 0.80 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 31.50 | 1.71 | 1.94 | 1.83 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.38 | 0.74 | 0.14 | -0.03 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 32.00 | 1.35 | 1.41 | 1.38 | 1.45 | +0.16 | +12.41% | 0.04 | 42 | 100 | 0.34 | 0.67 | 0.16 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 32.50 | 1.04 | 1.09 | 1.07 | 1.13 | +0.08 | +7.62% | 0.03 | 36 | 243 | 0.33 | 0.59 | 0.18 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 33.00 | 0.78 | 0.82 | 0.80 | 0.85 | +0.07 | +8.98% | 0.02 | 195 | 496 | 0.33 | 0.49 | 0.20 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 33.50 | 0.56 | 0.60 | 0.58 | 0.61 | +0.14 | +29.79% | 0.02 | 34 | 23 | 0.32 | 0.39 | 0.20 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 34.00 | 0.39 | 0.42 | 0.41 | 0.42 | +0.01 | +2.44% | 0.01 | 176 | 546 | 0.32 | 0.30 | 0.18 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 34.50 | 0.26 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 509 | 23 | 0.32 | 0.22 | 0.15 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 35.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.02 | -10.00% | 0.01 | 34 | 753 | 0.32 | 0.16 | 0.12 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 35.50 | 0.11 | 0.14 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 18 | 41 | 0.32 | 0.11 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 36.00 | 0.06 | 0.09 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 284 | 174 | 0.32 | 0.08 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 36.50 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.36 | 0.05 | 0.05 | -0.01 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 37.00 | 0.03 | 0.04 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 12 | 405 | 0.34 | 0.04 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 37.50 | 0.01 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 77 | 0.37 | 0.02 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4,238 | 152 | 0.33 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.41 | 0.01 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 40.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.50 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 41.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:55 PM EST |
| 42.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:55 PM EST |
| 43.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:55 PM EST |
| 44.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.48 | -92.31% | 0.00 | 1 | 17 | 0.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 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 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.64 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/18/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 74 | 0.44 | -0.03 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | -0.03 | 0.03 | -0.01 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.48 | -0.05 | 0.04 | -0.01 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.09 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 5 | 0.40 | -0.08 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 30.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.08 | -47.06% | 0.00 | 12 | 247 | 0.37 | -0.12 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 30.50 | 0.14 | 0.18 | 0.16 | 0.17 | -0.07 | -29.17% | 0.01 | 1 | 20 | 0.36 | -0.16 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 31.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.03 | -11.12% | 0.01 | 9 | 156 | 0.35 | -0.20 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 31.50 | 0.32 | 0.36 | 0.34 | 0.28 | -0.15 | -34.89% | 0.01 | 3 | 37 | 0.34 | -0.26 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 32.00 | 0.46 | 0.49 | 0.48 | 0.45 | -0.44 | -49.44% | 0.01 | 43 | 100 | 0.34 | -0.33 | 0.16 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 32.50 | 0.64 | 0.69 | 0.67 | 0.65 | -0.07 | -9.73% | 0.02 | 20 | 29 | 0.33 | -0.41 | 0.18 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 33.00 | 0.87 | 0.92 | 0.90 | 0.79 | -0.29 | -26.86% | 0.03 | 38 | 90 | 0.33 | -0.51 | 0.20 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 33.50 | 1.15 | 1.20 | 1.18 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.32 | -0.61 | 0.20 | -0.03 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 34.00 | 1.46 | 1.53 | 1.50 | 1.40 | -0.35 | -20.00% | 0.04 | 5 | 530 | 0.32 | -0.70 | 0.18 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 34.50 | 1.73 | 1.92 | 1.83 | 1.51 | -0.73 | -32.59% | 0.05 | 1 | 5 | 0.27 | -0.78 | 0.15 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 35.00 | 1.91 | 2.33 | 2.12 | 2.19 | -0.97 | -30.70% | 0.06 | 1 | 544 | 0.49 | -0.84 | 0.12 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 35.50 | 2.54 | 2.77 | 2.66 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.49 | -0.89 | 0.10 | -0.01 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 36.00 | 2.86 | 4.80 | 3.83 | 2.03 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.04 | -0.92 | 0.07 | -0.01 | 7/9/2025 | 7/18/2025 3:59:55 PM EST |
| 36.50 | 2.98 | 5.40 | 4.19 | % | 0.11 | 0 | 0 | 1.14 | -0.95 | 0.05 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 37.00 | 4.05 | 6.05 | 5.05 | 2.53 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.34 | -0.96 | 0.04 | -0.01 | 7/9/2025 | 7/18/2025 3:59:55 PM EST |
| 37.50 | 3.45 | 6.55 | 5.00 | % | 0.13 | 0 | 0 | 1.40 | -0.98 | 0.03 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 38.00 | 5.00 | 7.10 | 6.05 | % | 0.16 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 39.00 | 6.00 | 8.05 | 7.03 | % | 0.18 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 40.00 | 7.05 | 9.05 | 8.05 | % | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 41.00 | 8.00 | 10.05 | 9.03 | % | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 42.00 | 9.10 | 11.05 | 10.08 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 43.00 | 10.05 | 12.05 | 11.05 | % | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 44.00 | 11.05 | 13.05 | 12.05 | % | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 45.00 | 12.10 | 14.05 | 13.08 | % | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST |