Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $35.08 as of 9/4/2025 1:14:33 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 | 13.50 | 17.10 | 15.30 | 15.05 | 0.00 | 0.00% | 0.77 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:05 PM EST |
| 23.00 | 10.90 | 14.10 | 12.50 | 13.53 | 0.00 | 0.00% | 0.54 | 0 | 4 | 9.19 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 24.00 | 9.50 | 13.10 | 11.30 | 12.63 | 0.00 | 0.00% | 0.47 | 0 | 2 | 8.56 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 25.00 | 8.65 | 12.10 | 10.38 | 10.32 | +0.08 | +0.79% | 0.42 | 1 | 2 | 7.95 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 26.00 | 9.20 | 11.15 | 10.18 | 9.42 | +0.10 | +1.08% | 0.39 | 1 | 2 | 7.45 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 27.00 | 8.40 | 9.85 | 9.13 | 8.42 | 0.00 | 0.00% | 0.34 | 0 | 3 | 6.28 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 28.00 | 7.40 | 9.00 | 8.20 | 7.85 | 0.00 | 0.00% | 0.29 | 0 | 6 | 6.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:05 PM EST |
| 28.50 | 6.85 | 8.45 | 7.65 | 7.55 | 0.00 | 0.00% | 0.27 | 0 | 3 | 5.66 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 29.00 | 6.40 | 7.95 | 7.18 | 6.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 5.39 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:59:05 PM EST |
| 29.50 | 5.90 | 7.45 | 6.68 | 5.97 | 0.00 | 0.00% | 0.23 | 0 | 2 | 5.12 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:59:05 PM EST |
| 30.00 | 5.50 | 5.60 | 5.55 | 6.12 | 0.00 | 0.00% | 0.18 | 0 | 56 | 1.84 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 30.50 | 4.95 | 6.45 | 5.70 | 5.51 | 0.00 | 0.00% | 0.19 | 0 | 2 | 4.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:05 PM EST |
| 31.00 | 4.50 | 4.65 | 4.58 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 84 | 1.75 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 31.50 | 3.90 | 5.45 | 4.68 | 4.73 | 0.00 | 0.00% | 0.15 | 0 | 6 | 4.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:05 PM EST |
| 32.00 | 3.50 | 3.65 | 3.58 | 3.05 | 0.00 | 0.00% | 0.11 | 0 | 99 | 1.43 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 32.50 | 2.96 | 3.40 | 3.18 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.84 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 33.00 | 2.55 | 2.60 | 2.58 | 2.34 | +0.23 | +10.90% | 0.08 | 52 | 351 | 0.83 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 33.50 | 2.04 | 2.10 | 2.07 | 2.94 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.83 | 0.99 | 0.02 | 0.00 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 34.00 | 1.56 | 1.61 | 1.59 | 1.58 | +0.43 | +37.40% | 0.05 | 160 | 572 | 0.59 | 0.97 | 0.09 | -0.01 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 34.50 | 1.07 | 1.13 | 1.10 | 0.87 | +0.20 | +29.86% | 0.03 | 18 | 192 | 0.40 | 0.90 | 0.21 | -0.04 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 35.00 | 0.65 | 0.69 | 0.67 | 0.67 | +0.31 | +86.12% | 0.02 | 314 | 829 | 0.40 | 0.76 | 0.40 | -0.11 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 35.50 | 0.31 | 0.35 | 0.33 | 0.31 | +0.10 | +47.62% | 0.01 | 366 | 503 | 0.37 | 0.52 | 0.55 | -0.13 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 36.00 | 0.11 | 0.14 | 0.13 | 0.13 | +0.04 | +44.45% | 0.00 | 70 | 1,084 | 0.37 | 0.27 | 0.45 | -0.11 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 36.50 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 158 | 500 | 0.39 | 0.12 | 0.25 | -0.04 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 37.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 1,514 | 0.42 | 0.05 | 0.11 | -0.02 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 37.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 340 | 0.53 | 0.01 | 0.04 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 614 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 38.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 69 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 81 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 39.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:59:05 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 40.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:59:05 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 12:59:05 PM EST |
| 43.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:59:05 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 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 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:05 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.11 | +0.09 | +450.00% | 0.00 | 1 | 1 | 4.60 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 25.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.89 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:05 PM EST |
| 26.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:59:05 PM EST |
| 27.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.16 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.16 | -0.16 | -50.00% | 0.00 | 1 | 7 | 3.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | 0.30 | +0.29 | +2,900.00% | 0.00 | 1 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.03 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:59:05 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:59:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,249 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:05 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,812 | 1.12 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:05 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,837 | 0.89 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.78 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 33.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 917 | 0.61 | -0.01 | 0.02 | 0.00 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 20 | 449 | 0.46 | -0.03 | 0.09 | -0.01 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 34.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.14 | -73.69% | 0.00 | 28 | 340 | 0.42 | -0.10 | 0.21 | -0.04 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 35.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.24 | -70.59% | 0.00 | 54 | 705 | 0.40 | -0.24 | 0.40 | -0.11 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 35.50 | 0.24 | 0.27 | 0.26 | 0.55 | -0.17 | -23.62% | 0.01 | 6 | 402 | 0.37 | -0.48 | 0.55 | -0.13 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 36.00 | 0.53 | 0.58 | 0.56 | 0.55 | -0.45 | -45.00% | 0.02 | 190 | 840 | 0.36 | -0.73 | 0.45 | -0.11 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 36.50 | 0.94 | 1.00 | 0.97 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.33 | -0.88 | 0.25 | -0.04 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 37.00 | 1.42 | 1.51 | 1.47 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.53 | -0.95 | 0.11 | -0.02 | 9/2/2025 | 9/4/2025 12:59:05 PM EST |
| 37.50 | 1.82 | 2.18 | 2.00 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.07 | -0.99 | 0.04 | 0.00 | 8/22/2025 | 9/4/2025 12:59:05 PM EST |
| 38.00 | 1.16 | 4.55 | 2.86 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 5 | 3.89 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:59:05 PM EST |
| 38.50 | 2.89 | 3.75 | 3.32 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:59:05 PM EST |
| 39.00 | 3.30 | 5.50 | 4.40 | % | 0.11 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 39.50 | 3.80 | 5.90 | 4.85 | 4.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 40.00 | 4.30 | 6.00 | 5.15 | 5.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.95 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 40.50 | 4.85 | 7.05 | 5.95 | % | 0.15 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 41.00 | 5.30 | 7.15 | 6.23 | % | 0.15 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 42.00 | 6.40 | 8.45 | 7.43 | % | 0.18 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 43.00 | 7.30 | 9.50 | 8.40 | % | 0.20 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 44.00 | 8.30 | 10.55 | 9.43 | % | 0.21 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 45.00 | 9.35 | 11.45 | 10.40 | % | 0.23 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 46.00 | 10.35 | 12.55 | 11.45 | % | 0.25 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST |