Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $32.87 as of 8/12/2025 1:09:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.00 | 20.50 | 18.75 | 17.65 | 0.00 | 0.00% | 1.25 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:57 AM EST |
| 17.50 | 14.95 | 18.00 | 16.48 | 17.23 | 0.00 | 0.00% | 0.94 | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 8/12/2025 11:58:57 AM EST |
| 20.00 | 12.50 | 15.50 | 14.00 | 14.07 | +0.26 | +1.89% | 0.70 | 1 | 3 | 6.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 22.00 | 10.45 | 13.50 | 11.98 | 12.08 | +0.33 | +2.81% | 0.54 | 1 | 1 | 5.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 22.50 | 10.15 | 13.00 | 11.58 | 11.61 | +0.70 | +6.42% | 0.51 | 3 | 9 | 5.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 23.00 | 9.65 | 12.45 | 11.05 | 10.55 | 0.00 | 0.00% | 0.48 | 0 | 4 | 5.55 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 24.00 | 8.75 | 11.45 | 10.10 | 10.14 | +0.36 | +3.69% | 0.42 | 1 | 3 | 5.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 25.00 | 7.75 | 10.45 | 9.10 | 8.14 | 0.00 | 0.00% | 0.36 | 0 | 26 | 4.86 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 26.00 | 7.05 | 7.70 | 7.38 | 7.69 | +0.62 | +8.77% | 0.28 | 1 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 26.50 | 6.70 | 7.40 | 7.05 | % | 0.27 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 27.00 | 6.10 | 6.70 | 6.40 | 6.61 | % | 0.24 | 1 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST | |
| 27.50 | 5.75 | 6.20 | 5.98 | 6.12 | +0.38 | +6.62% | 0.22 | 1 | 303 | 1.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 28.00 | 5.25 | 5.60 | 5.43 | 5.70 | +0.95 | +20.00% | 0.19 | 1 | 15 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 28.50 | 4.75 | 5.40 | 5.08 | 5.44 | % | 0.18 | 1 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST | |
| 29.00 | 4.15 | 4.70 | 4.43 | 4.95 | % | 0.15 | 1 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST | |
| 29.50 | 3.70 | 4.25 | 3.98 | 4.25 | -0.25 | -5.56% | 0.13 | 2 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 30.00 | 3.40 | 3.50 | 3.45 | 3.60 | +0.80 | +28.58% | 0.12 | 15 | 1,396 | 0.77 | 1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 30.50 | 2.81 | 3.05 | 2.93 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.79 | 0.99 | 0.02 | -0.01 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 31.00 | 2.40 | 2.51 | 2.46 | 2.62 | +0.57 | +27.81% | 0.08 | 5 | 52 | 0.56 | 0.97 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 31.50 | 1.91 | 2.01 | 1.96 | 2.19 | +0.50 | +29.59% | 0.06 | 11 | 141 | 0.49 | 0.94 | 0.08 | -0.03 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 32.00 | 1.49 | 1.55 | 1.52 | 1.62 | +0.36 | +28.58% | 0.05 | 34 | 164 | 0.38 | 0.89 | 0.14 | -0.05 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 32.50 | 1.06 | 1.12 | 1.09 | 1.09 | +0.23 | +26.75% | 0.03 | 350 | 3,583 | 0.39 | 0.80 | 0.21 | -0.06 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 33.00 | 0.70 | 0.74 | 0.72 | 0.76 | +0.28 | +58.34% | 0.02 | 130 | 1,213 | 0.38 | 0.68 | 0.29 | -0.07 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 33.50 | 0.42 | 0.45 | 0.44 | 0.44 | +0.09 | +25.72% | 0.01 | 124 | 1,488 | 0.38 | 0.52 | 0.34 | -0.08 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 34.00 | 0.22 | 0.25 | 0.24 | 0.25 | +0.06 | +31.58% | 0.01 | 275 | 1,555 | 0.38 | 0.36 | 0.33 | -0.07 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 34.50 | 0.11 | 0.14 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 210 | 864 | 0.39 | 0.22 | 0.26 | -0.06 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 35.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1,045 | 9,688 | 0.40 | 0.13 | 0.18 | -0.04 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 35.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 68 | 171 | 0.42 | 0.07 | 0.11 | -0.03 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 36 | 4,807 | 0.44 | 0.03 | 0.06 | -0.02 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 36.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 285 | 0.46 | 0.02 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 37.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.55 | 0.01 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 5,416 | 0.55 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,089 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.71 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 3,353 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.91 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:57 AM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,680 | 1.05 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 820 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:57 AM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,143 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 285 | 2.04 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:58:57 AM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,414 | 2.43 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 17.50 | 0.00 | 1.02 | 0.51 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 16 | 6.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 157 | 6.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 22.00 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 22.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 294 | 2.83 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:58:57 AM EST |
| 23.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 24.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,816 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.28 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,024 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.79 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:57 AM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,340 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,437 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 9,061 | 0.57 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 2,765 | 0.50 | -0.01 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 259 | 0.46 | -0.03 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 31.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 31 | 1,247 | 0.44 | -0.06 | 0.08 | -0.03 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 32.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.14 | -66.67% | 0.00 | 71 | 694 | 0.41 | -0.11 | 0.14 | -0.05 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 32.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.22 | -61.12% | 0.00 | 75 | 3,012 | 0.39 | -0.20 | 0.21 | -0.06 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 33.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.28 | -50.00% | 0.01 | 99 | 924 | 0.38 | -0.32 | 0.29 | -0.07 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 33.50 | 0.47 | 0.50 | 0.49 | 0.50 | -0.39 | -43.82% | 0.01 | 155 | 585 | 0.37 | -0.48 | 0.34 | -0.08 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 34.00 | 0.77 | 0.81 | 0.79 | 0.67 | -0.53 | -44.17% | 0.02 | 18 | 167 | 0.38 | -0.64 | 0.33 | -0.07 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 34.50 | 1.15 | 1.21 | 1.18 | 1.00 | -0.86 | -46.24% | 0.03 | 3 | 11 | 0.39 | -0.78 | 0.26 | -0.06 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 35.00 | 1.59 | 1.66 | 1.63 | 1.65 | -0.42 | -20.29% | 0.05 | 233 | 2,150 | 0.39 | -0.87 | 0.18 | -0.04 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 35.50 | 1.96 | 2.28 | 2.12 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.43 | -0.93 | 0.11 | -0.03 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 36.00 | 2.54 | 2.62 | 2.58 | 2.50 | -0.85 | -25.38% | 0.07 | 10 | 1 | 0.69 | -0.97 | 0.06 | -0.02 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 36.50 | 2.96 | 3.15 | 3.06 | % | 0.08 | 0 | 0 | 0.75 | -0.98 | 0.03 | -0.01 | 8/12/2025 11:58:57 AM EST | |||
| 37.00 | 2.38 | 4.45 | 3.42 | % | 0.09 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 37.50 | 3.90 | 4.20 | 4.05 | 4.49 | 0.00 | 0.00% | 0.11 | 0 | 437 | 0.92 | -1.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 38.00 | 3.80 | 5.25 | 4.53 | % | 0.12 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 39.00 | 5.30 | 5.85 | 5.58 | % | 0.14 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 40.00 | 6.35 | 6.85 | 6.60 | 7.95 | 0.00 | 0.00% | 0.16 | 0 | 55 | 1.39 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 41.00 | 7.15 | 7.90 | 7.53 | 8.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:57 AM EST |
| 42.00 | 7.85 | 8.85 | 8.35 | % | 0.20 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 42.50 | 8.55 | 9.55 | 9.05 | 10.16 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:58:57 AM EST |
| 45.00 | 11.10 | 11.95 | 11.53 | 13.03 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.57 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:58:57 AM EST |
| 47.50 | 13.85 | 14.40 | 14.13 | 15.45 | 0.00 | 0.00% | 0.30 | 0 | 23 | 2.32 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 50.00 | 15.90 | 17.05 | 16.48 | 18.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 11:58:57 AM EST |
| 52.50 | 18.35 | 19.45 | 18.90 | 22.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/12/2025 11:58:57 AM EST |
| 55.00 | 21.10 | 21.85 | 21.48 | 19.62 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 8/12/2025 11:58:57 AM EST |
| 60.00 | 25.85 | 27.05 | 26.45 | % | 0.44 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST |