Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $33.36 as of 8/13/2025 7:21:41 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 | 13.20 | 14.15 | 13.68 | % | 0.68 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 23.00 | 10.40 | 10.95 | 10.68 | % | 0.46 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 24.00 | 9.45 | 9.90 | 9.68 | % | 0.40 | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 25.00 | 8.45 | 8.85 | 8.65 | % | 0.35 | 0 | 0 | 0.69 | 0.98 | 0.01 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 26.00 | 7.50 | 8.60 | 8.05 | % | 0.31 | 0 | 0 | 0.69 | 0.96 | 0.02 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 27.00 | 5.50 | 8.25 | 6.88 | % | 0.25 | 0 | 0 | 0.61 | 0.92 | 0.03 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 28.00 | 5.55 | 7.25 | 6.40 | % | 0.23 | 0 | 0 | 0.56 | 0.89 | 0.04 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 29.00 | 4.65 | 5.85 | 5.25 | % | 0.18 | 0 | 0 | 0.53 | 0.85 | 0.05 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 30.00 | 3.90 | 4.10 | 4.00 | 4.05 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.38 | 0.81 | 0.06 | -0.01 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 31.00 | 2.61 | 3.30 | 2.96 | % | 0.10 | 0 | 0 | 0.29 | 0.75 | 0.07 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 32.00 | 2.39 | 2.70 | 2.55 | 2.23 | % | 0.08 | 5 | 0 | 0.34 | 0.67 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:50 PM EST | |
| 33.00 | 1.81 | 1.91 | 1.86 | 1.65 | +0.06 | +3.78% | 0.06 | 31 | 3 | 0.34 | 0.58 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 34.00 | 1.29 | 1.35 | 1.32 | 1.25 | +0.02 | +1.63% | 0.04 | 26 | 205 | 0.33 | 0.47 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 35.00 | 0.87 | 0.94 | 0.91 | 0.87 | +0.01 | +1.17% | 0.03 | 10 | 127 | 0.32 | 0.36 | 0.11 | -0.01 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 36.00 | 0.58 | 0.61 | 0.60 | 0.51 | -0.03 | -5.56% | 0.02 | 2 | 94 | 0.32 | 0.26 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.46 | 0.23 | 0.31 | -0.06 | -16.22% | 0.01 | 1 | 60 | 0.34 | 0.18 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.06 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.08 | 0.04 | -0.01 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | 0.05 | 0.03 | 0.00 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.02 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 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 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.01 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.02 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.53 | -0.08 | 0.03 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | -0.11 | 0.04 | -0.01 | 8/8/2025 | 8/13/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.05 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 30.00 | 0.36 | 0.52 | 0.44 | 0.42 | +0.03 | +7.70% | 0.01 | 5 | 11 | 0.37 | -0.19 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 31.00 | 0.54 | 0.67 | 0.61 | 0.65 | +0.03 | +4.84% | 0.02 | 7 | 7 | 0.36 | -0.25 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 32.00 | 0.84 | 0.95 | 0.90 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.34 | -0.33 | 0.09 | -0.02 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 33.00 | 1.20 | 1.32 | 1.26 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.33 | -0.42 | 0.11 | -0.02 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 34.00 | 1.70 | 1.77 | 1.74 | 1.87 | +0.12 | +6.86% | 0.05 | 29 | 55 | 0.32 | -0.53 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 35.00 | 2.13 | 2.38 | 2.26 | 2.44 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.32 | -0.64 | 0.11 | -0.01 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 36.00 | 3.00 | 3.15 | 3.08 | % | 0.09 | 0 | 0 | 0.32 | -0.74 | 0.09 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 37.00 | 2.41 | 5.00 | 3.71 | % | 0.10 | 0 | 0 | 0.17 | -0.82 | 0.08 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 38.00 | 4.60 | 4.85 | 4.73 | % | 0.12 | 0 | 0 | 0.32 | -0.88 | 0.06 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 39.00 | 5.50 | 5.90 | 5.70 | % | 0.15 | 0 | 0 | 0.34 | -0.92 | 0.04 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 40.00 | 6.35 | 6.80 | 6.58 | % | 0.16 | 0 | 0 | 0.44 | -0.95 | 0.03 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 41.00 | 7.30 | 7.65 | 7.48 | % | 0.18 | 0 | 0 | 0.50 | -0.97 | 0.02 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 42.00 | 8.40 | 8.80 | 8.60 | % | 0.20 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 43.00 | 9.25 | 9.75 | 9.50 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 45.00 | 11.25 | 11.75 | 11.50 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST |