Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $34.09 as of 7/29/2025 3:19:32 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 | 18.75 | 19.70 | 19.23 | 17.70 | 0.00 | 0.00% | 1.28 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:08 PM EST |
| 17.50 | 15.75 | 17.05 | 16.40 | 13.12 | 0.00 | 0.00% | 0.94 | 0 | 8 | 1.57 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:08 PM EST |
| 20.00 | 14.20 | 14.55 | 14.38 | 14.15 | 0.00 | 0.00% | 0.72 | 0 | 35 | 1.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:08 PM EST |
| 22.50 | 11.65 | 12.10 | 11.88 | 10.90 | 0.00 | 0.00% | 0.53 | 0 | 30 | 0.81 | 0.99 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:59:08 PM EST |
| 25.00 | 9.30 | 9.65 | 9.48 | 9.05 | 0.00 | 0.00% | 0.38 | 0 | 89 | 0.57 | 0.96 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:08 PM EST |
| 27.50 | 6.80 | 7.20 | 7.00 | 6.90 | 0.00 | 0.00% | 0.25 | 0 | 815 | 0.48 | 0.90 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:08 PM EST |
| 30.00 | 4.75 | 4.90 | 4.83 | 4.50 | -0.10 | -2.18% | 0.16 | 3 | 2,836 | 0.42 | 0.81 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 32.50 | 2.72 | 2.99 | 2.86 | 2.80 | +0.02 | +0.72% | 0.09 | 32 | 5,389 | 0.37 | 0.65 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 35.00 | 1.47 | 1.53 | 1.50 | 1.54 | +0.12 | +8.46% | 0.04 | 178 | 4,637 | 0.35 | 0.44 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 37.50 | 0.66 | 0.68 | 0.67 | 0.66 | +0.04 | +6.46% | 0.02 | 54 | 4,071 | 0.35 | 0.25 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 40.00 | 0.24 | 0.31 | 0.28 | 0.31 | +0.06 | +24.00% | 0.01 | 50 | 9,513 | 0.35 | 0.14 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 42.50 | 0.13 | 0.15 | 0.14 | 0.11 | -0.01 | -8.34% | 0.00 | 16 | 5,510 | 0.36 | 0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 45.00 | 0.04 | 0.20 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,708 | 0.43 | 0.04 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:59:08 PM EST |
| 47.50 | 0.01 | 0.07 | 0.04 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.41 | 0.03 | 0.01 | 0.00 | 7/15/2025 | 7/29/2025 1:59:08 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,135 | 0.55 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:08 PM EST |
| 52.50 | 0.00 | 0.32 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,867 | 0.75 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:59:08 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 0.65 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:08 PM EST |
| 57.50 | 0.00 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 1:59:08 PM EST |
| 60.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:08 PM EST |
| 62.50 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:59:08 PM EST |
| 65.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 1:59:08 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.90 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:59:08 PM EST |
| 75.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.27 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:59:08 PM EST |
| 80.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,630 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:59:08 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:59:08 PM EST |
| 20.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:59:08 PM EST |
| 22.50 | 0.01 | 0.17 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,923 | 0.57 | -0.01 | 0.01 | 0.00 | 7/1/2025 | 7/29/2025 1:59:08 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.01 | -9.10% | 0.01 | 4 | 1,619 | 0.50 | -0.04 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 27.50 | 0.16 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 0.01 | 12 | 3,099 | 0.43 | -0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 30.00 | 0.46 | 0.48 | 0.47 | 0.45 | -0.04 | -8.17% | 0.02 | 12 | 4,106 | 0.39 | -0.19 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 32.50 | 1.06 | 1.14 | 1.10 | 1.11 | -0.03 | -2.64% | 0.03 | 17 | 5,173 | 0.36 | -0.35 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 35.00 | 2.14 | 2.27 | 2.21 | 2.20 | -0.19 | -7.95% | 0.06 | 18 | 4,662 | 0.34 | -0.56 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 37.50 | 3.85 | 4.00 | 3.93 | 4.11 | -0.04 | -0.97% | 0.10 | 3 | 5,621 | 0.45 | -0.75 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 40.00 | 5.80 | 6.25 | 6.03 | 6.48 | 0.00 | 0.00% | 0.15 | 0 | 3,420 | 0.33 | -0.86 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:59:08 PM EST |
| 42.50 | 8.25 | 8.55 | 8.40 | 10.51 | 0.00 | 0.00% | 0.20 | 0 | 981 | 0.47 | -0.92 | 0.03 | -0.01 | 6/6/2025 | 7/29/2025 1:59:08 PM EST |
| 45.00 | 10.55 | 10.95 | 10.75 | 12.84 | 0.00 | 0.00% | 0.24 | 0 | 201 | 0.48 | -0.96 | 0.02 | 0.00 | 6/25/2025 | 7/29/2025 1:59:08 PM EST |
| 47.50 | 13.20 | 13.40 | 13.30 | 15.34 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.58 | -0.97 | 0.01 | 0.00 | 6/25/2025 | 7/29/2025 1:59:08 PM EST |
| 50.00 | 15.60 | 15.90 | 15.75 | 21.52 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:08 PM EST |
| 52.50 | 18.10 | 18.50 | 18.30 | 20.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 7/29/2025 1:59:08 PM EST |
| 55.00 | 20.55 | 20.90 | 20.73 | 17.19 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 7/29/2025 1:59:08 PM EST |
| 57.50 | 23.05 | 23.40 | 23.23 | 23.69 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 1:59:08 PM EST |
| 60.00 | 25.05 | 26.60 | 25.83 | 25.94 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 1:59:08 PM EST |
| 62.50 | 27.35 | 29.10 | 28.23 | 13.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 7/29/2025 1:59:08 PM EST |
| 65.00 | 30.10 | 31.65 | 30.88 | 19.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 7/29/2025 1:59:08 PM EST |
| 70.00 | 35.25 | 36.70 | 35.98 | 19.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 7/29/2025 1:59:08 PM EST |
| 75.00 | 39.90 | 41.75 | 40.83 | % | 0.54 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 80.00 | 45.15 | 46.50 | 45.83 | 28.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 7/29/2025 1:59:08 PM EST |