Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $37.57 as of 12/9/2025 10:19:34 AM 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 | 16.15 | 18.50 | 17.33 | % | 0.87 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 22.00 | 14.20 | 16.45 | 15.33 | % | 0.70 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 23.00 | 13.20 | 15.45 | 14.33 | % | 0.62 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 24.00 | 12.20 | 14.45 | 13.33 | % | 0.56 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 25.00 | 11.20 | 13.45 | 12.33 | % | 0.49 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 26.00 | 10.20 | 12.45 | 11.33 | % | 0.44 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 27.00 | 9.60 | 11.05 | 10.33 | % | 0.38 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 28.00 | 8.60 | 10.05 | 9.33 | 9.64 | 0.00 | 0.00% | 0.33 | 0 | 11 | 3.06 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 29.00 | 7.60 | 9.05 | 8.33 | 8.76 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.79 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 29.50 | 7.10 | 8.55 | 7.83 | 8.34 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.65 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 30.00 | 6.60 | 8.05 | 7.33 | 7.78 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 30.50 | 6.10 | 7.55 | 6.83 | % | 0.22 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 31.00 | 5.60 | 7.05 | 6.33 | % | 0.20 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 31.50 | 5.10 | 6.55 | 5.83 | 6.03 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 32.00 | 4.75 | 5.90 | 5.33 | 5.63 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 32.50 | 4.25 | 5.40 | 4.83 | 3.57 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 10:59:10 AM EST |
| 33.00 | 4.05 | 4.85 | 4.45 | 4.35 | -0.79 | -15.37% | 0.13 | 1 | 175 | 1.54 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 33.50 | 3.25 | 4.40 | 3.83 | 5.17 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 10:59:10 AM EST |
| 34.00 | 3.15 | 3.80 | 3.48 | 3.48 | -0.07 | -1.98% | 0.10 | 6 | 339 | 1.25 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 34.50 | 2.65 | 3.15 | 2.90 | 3.33 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.98 | 1.00 | 0.02 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 35.00 | 2.27 | 2.73 | 2.50 | 2.79 | 0.00 | 0.00% | 0.07 | 0 | 232 | 0.94 | 0.96 | 0.07 | -0.02 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 35.50 | 1.70 | 2.29 | 2.00 | 2.39 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.88 | 0.92 | 0.12 | -0.03 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 36.00 | 1.35 | 1.79 | 1.57 | 1.45 | -0.35 | -19.45% | 0.04 | 15 | 483 | 0.37 | 0.86 | 0.18 | -0.04 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 36.50 | 1.04 | 1.36 | 1.20 | 0.97 | -0.43 | -30.72% | 0.03 | 1 | 215 | 0.37 | 0.76 | 0.26 | -0.06 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 37.00 | 0.72 | 0.81 | 0.77 | 0.64 | -0.39 | -37.87% | 0.02 | 3 | 605 | 0.34 | 0.62 | 0.33 | -0.07 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 37.50 | 0.44 | 0.51 | 0.48 | 0.40 | -0.14 | -25.93% | 0.01 | 2 | 342 | 0.33 | 0.45 | 0.34 | -0.07 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 38.00 | 0.24 | 0.30 | 0.27 | 0.24 | -0.12 | -33.34% | 0.01 | 66 | 1,539 | 0.34 | 0.29 | 0.29 | -0.06 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 38.50 | 0.12 | 0.17 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 14 | 1,302 | 0.34 | 0.18 | 0.21 | -0.05 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 39.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 116 | 2,802 | 0.36 | 0.10 | 0.14 | -0.03 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 39.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 45 | 0.39 | 0.06 | 0.08 | -0.02 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 380 | 0.42 | 0.03 | 0.05 | -0.01 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 40.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.56 | 0.01 | 0.02 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.57 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 41.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.80 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 30 | 0.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 44.00 | 0.00 | 0.08 | 0.04 | 0.09 | % | 0.00 | 1 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 10:59:10 AM EST | |
| 45.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 10:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 1 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 10:59:10 AM EST | |
| 23.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 24.00 | 0.00 | 0.04 | 0.02 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 10:59:10 AM EST | |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.26 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 10:59:10 AM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 10:59:10 AM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 32.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 10:59:10 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 33.50 | 0.00 | 0.51 | 0.26 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 10:59:10 AM EST |
| 34.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.23 | -95.84% | 0.00 | 32 | 176 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 34.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.14 | 0.00 | 0.02 | 0.00 | 12/8/2025 | 12/9/2025 10:59:10 AM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 430 | 0.42 | -0.04 | 0.07 | -0.02 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 35.50 | 0.04 | 0.05 | 0.05 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 150 | 0.38 | -0.08 | 0.12 | -0.03 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 36.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 390 | 0.37 | -0.14 | 0.18 | -0.04 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 36.50 | 0.13 | 0.15 | 0.14 | 0.17 | +0.03 | +21.43% | 0.00 | 39 | 230 | 0.35 | -0.24 | 0.26 | -0.06 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 37.00 | 0.22 | 0.31 | 0.27 | 0.31 | +0.05 | +19.24% | 0.01 | 75 | 608 | 0.34 | -0.38 | 0.33 | -0.07 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 37.50 | 0.40 | 0.50 | 0.45 | 0.49 | +0.01 | +2.09% | 0.01 | 330 | 257 | 0.33 | -0.55 | 0.34 | -0.07 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 38.00 | 0.70 | 0.80 | 0.75 | 0.82 | +0.03 | +3.80% | 0.02 | 8 | 772 | 0.32 | -0.71 | 0.29 | -0.06 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 38.50 | 0.93 | 1.43 | 1.18 | 1.27 | +0.27 | +27.00% | 0.03 | 3 | 22 | 0.46 | -0.82 | 0.21 | -0.05 | 12/9/2025 | 12/9/2025 10:59:10 AM EST |
| 39.00 | 1.31 | 1.94 | 1.63 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.63 | -0.90 | 0.14 | -0.03 | 12/4/2025 | 12/9/2025 10:59:10 AM EST |
| 39.50 | 1.77 | 2.37 | 2.07 | % | 0.05 | 0 | 0 | 0.58 | -0.94 | 0.08 | -0.02 | 12/9/2025 10:59:10 AM EST | |||
| 40.00 | 2.15 | 2.91 | 2.53 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.71 | -0.97 | 0.05 | -0.01 | 12/1/2025 | 12/9/2025 10:59:10 AM EST |
| 40.50 | 2.65 | 3.80 | 3.23 | % | 0.08 | 0 | 0 | 1.20 | -0.99 | 0.02 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 41.00 | 3.15 | 4.30 | 3.73 | % | 0.09 | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 41.50 | 3.65 | 4.80 | 4.23 | % | 0.10 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 42.00 | 4.15 | 5.30 | 4.73 | % | 0.11 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 43.00 | 5.00 | 6.50 | 5.75 | % | 0.13 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 44.00 | 6.00 | 7.45 | 6.73 | % | 0.15 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 45.00 | 7.00 | 8.45 | 7.73 | % | 0.17 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 46.00 | 8.00 | 9.45 | 8.73 | % | 0.19 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 47.00 | 8.95 | 10.45 | 9.70 | % | 0.21 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST | |||
| 48.00 | 10.00 | 11.45 | 10.73 | % | 0.22 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/9/2025 10:59:10 AM EST |