Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $33.30 as of 7/25/2025 4:09:00 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 | 12.80 | 13.35 | 13.08 | % | 0.65 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 23.00 | 8.90 | 11.50 | 10.20 | % | 0.44 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 24.00 | 8.85 | 9.45 | 9.15 | % | 0.38 | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 25.00 | 7.05 | 8.45 | 7.75 | % | 0.31 | 0 | 0 | 1.28 | 0.97 | 0.01 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 26.00 | 6.90 | 7.50 | 7.20 | % | 0.28 | 0 | 0 | 0.60 | 0.95 | 0.02 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 27.00 | 5.95 | 6.50 | 6.23 | % | 0.23 | 0 | 0 | 0.55 | 0.91 | 0.03 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 28.00 | 5.05 | 7.25 | 6.15 | % | 0.22 | 0 | 0 | 0.54 | 0.87 | 0.04 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 29.00 | 4.10 | 4.70 | 4.40 | % | 0.15 | 0 | 0 | 0.36 | 0.82 | 0.05 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 30.00 | 3.35 | 3.90 | 3.63 | % | 0.12 | 0 | 0 | 0.37 | 0.76 | 0.06 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 31.00 | 1.76 | 3.70 | 2.73 | % | 0.09 | 0 | 0 | 0.33 | 0.69 | 0.07 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 32.00 | 2.13 | 2.25 | 2.19 | % | 0.07 | 0 | 0 | 0.35 | 0.62 | 0.08 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 33.00 | 1.54 | 1.69 | 1.62 | 1.78 | % | 0.05 | 1 | 0 | 0.34 | 0.54 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 34.00 | 1.11 | 1.23 | 1.17 | % | 0.03 | 0 | 0 | 0.34 | 0.46 | 0.09 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 35.00 | 0.73 | 0.88 | 0.81 | % | 0.02 | 0 | 0 | 0.34 | 0.38 | 0.08 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 36.00 | 0.49 | 0.64 | 0.57 | 0.60 | % | 0.02 | 1 | 0 | 0.72 | 0.30 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 37.00 | 0.32 | 0.42 | 0.37 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.23 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 38.00 | 0.18 | 0.28 | 0.23 | % | 0.01 | 0 | 0 | 0.34 | 0.18 | 0.06 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 39.00 | 0.13 | 0.20 | 0.17 | 0.16 | % | 0.00 | 1 | 0 | 0.51 | 0.13 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 40.00 | 0.06 | 0.21 | 0.14 | % | 0.00 | 0 | 0 | 0.34 | 0.10 | 0.04 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.56 | 0.07 | 0.03 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.02 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.02 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.02 | 0.01 | 0.00 | 7/25/2025 4:00:03 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 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | -0.02 | 0.01 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | -0.03 | 0.01 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | -0.05 | 0.02 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 27.00 | 0.07 | 0.26 | 0.17 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.03 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 28.00 | 0.14 | 0.30 | 0.22 | % | 0.01 | 0 | 0 | 0.45 | -0.13 | 0.04 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 29.00 | 0.24 | 0.39 | 0.32 | % | 0.01 | 0 | 0 | 0.37 | -0.18 | 0.05 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 30.00 | 0.46 | 0.54 | 0.50 | 0.55 | % | 0.02 | 1 | 0 | 0.34 | -0.24 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 31.00 | 0.69 | 0.80 | 0.75 | % | 0.02 | 0 | 0 | 0.34 | -0.31 | 0.07 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 32.00 | 1.01 | 1.12 | 1.07 | 0.96 | % | 0.03 | 10 | 0 | 0.35 | -0.38 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 33.00 | 1.43 | 1.62 | 1.53 | % | 0.05 | 0 | 0 | 0.36 | -0.46 | 0.08 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 34.00 | 1.98 | 2.11 | 2.05 | % | 0.06 | 0 | 0 | 0.35 | -0.54 | 0.09 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 35.00 | 2.28 | 2.77 | 2.53 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.62 | 0.08 | -0.02 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 36.00 | 2.09 | 4.10 | 3.10 | % | 0.09 | 0 | 0 | 0.35 | -0.70 | 0.08 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 37.00 | 4.00 | 4.55 | 4.28 | % | 0.12 | 0 | 0 | 0.34 | -0.77 | 0.07 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 38.00 | 4.60 | 5.45 | 5.03 | % | 0.13 | 0 | 0 | 0.42 | -0.82 | 0.06 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 39.00 | 5.85 | 6.35 | 6.10 | % | 0.16 | 0 | 0 | 0.45 | -0.87 | 0.05 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 40.00 | 6.80 | 7.75 | 7.28 | % | 0.18 | 0 | 0 | 0.45 | -0.90 | 0.04 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 41.00 | 7.30 | 8.85 | 8.08 | % | 0.20 | 0 | 0 | 0.60 | -0.93 | 0.03 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 42.00 | 8.10 | 9.40 | 8.75 | % | 0.21 | 0 | 0 | 1.00 | -0.95 | 0.02 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 43.00 | 9.70 | 10.45 | 10.08 | % | 0.23 | 0 | 0 | 1.09 | -0.97 | 0.02 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 45.00 | 10.80 | 12.35 | 11.58 | % | 0.26 | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 7/25/2025 4:00:03 PM EST |