Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $32.97 as of 10/27/2025 2:41:06 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 | 11.05 | 15.00 | 13.03 | % | 0.65 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 22.00 | 9.55 | 12.45 | 11.00 | 11.16 | % | 0.50 | 1 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST | |
| 23.00 | 8.50 | 11.45 | 9.98 | 10.26 | % | 0.43 | 2 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST | |
| 24.00 | 7.50 | 11.00 | 9.25 | 8.98 | % | 0.39 | 2 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST | |
| 25.00 | 6.50 | 9.50 | 8.00 | 8.08 | -1.22 | -13.12% | 0.32 | 1 | 8 | 3.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 26.00 | 5.50 | 8.50 | 7.00 | 8.32 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.17 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 4:00:01 PM EST |
| 27.00 | 4.50 | 7.50 | 6.00 | 8.85 | 0.00 | 0.00% | 0.22 | 0 | 6 | 3.03 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 4:00:01 PM EST |
| 28.00 | 4.65 | 6.50 | 5.58 | % | 0.20 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 29.00 | 2.73 | 5.50 | 4.12 | % | 0.14 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 29.50 | 3.15 | 4.00 | 3.58 | % | 0.12 | 0 | 0 | 1.31 | 1.00 | 0.01 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 30.00 | 2.31 | 4.10 | 3.21 | 2.92 | -0.68 | -18.89% | 0.11 | 4 | 66 | 1.75 | 0.99 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 30.50 | 1.80 | 4.00 | 2.90 | 2.86 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.93 | 0.97 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 31.00 | 1.30 | 2.90 | 2.10 | 1.90 | -0.30 | -13.64% | 0.07 | 12 | 31 | 1.11 | 0.93 | 0.09 | -0.03 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 31.50 | 1.39 | 2.00 | 1.70 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.81 | 0.86 | 0.15 | -0.04 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 32.00 | 1.12 | 1.25 | 1.19 | 1.15 | -0.12 | -9.45% | 0.04 | 24 | 2,530 | 0.42 | 0.77 | 0.22 | -0.06 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 32.50 | 0.76 | 0.90 | 0.83 | 0.78 | -0.11 | -12.36% | 0.03 | 34 | 700 | 0.41 | 0.65 | 0.27 | -0.07 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 33.00 | 0.48 | 0.53 | 0.51 | 0.51 | -0.10 | -16.40% | 0.02 | 279 | 1,351 | 0.38 | 0.50 | 0.30 | -0.07 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 33.50 | 0.27 | 0.31 | 0.29 | 0.29 | -0.10 | -25.65% | 0.01 | 558 | 1,046 | 0.37 | 0.35 | 0.29 | -0.06 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 34.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 0.00 | 650 | 1,189 | 0.37 | 0.22 | 0.24 | -0.05 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 34.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 381 | 1,342 | 0.38 | 0.13 | 0.17 | -0.04 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 35.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 219 | 1,078 | 0.39 | 0.07 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 35.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 83 | 293 | 0.42 | 0.03 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 36.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 92 | 641 | 0.47 | 0.01 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.51 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 6,320 | 0.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 897 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.03 | % | 0.00 | 4 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST | |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 307 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.01 | -33.34% | 0.01 | 22 | 273 | 1.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 40.50 | 0.00 | 0.20 | 0.10 | 0.18 | +0.17 | +1,700.00% | 0.00 | 1 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 167 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.59 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.13 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 48 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 114 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 120 | 167 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.46 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 29.50 | 0.01 | 0.04 | 0.03 | 0.18 | +0.12 | +200.00% | 0.00 | 24 | 34 | 0.57 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 620 | 0.50 | -0.01 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 30.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 44 | 142 | 0.46 | -0.03 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 31.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 59 | 740 | 0.45 | -0.07 | 0.09 | -0.03 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 31.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 0.00 | 86 | 420 | 0.41 | -0.14 | 0.15 | -0.04 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 32.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 0.01 | 219 | 1,055 | 0.40 | -0.23 | 0.22 | -0.06 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 32.50 | 0.31 | 0.34 | 0.33 | 0.35 | -0.06 | -14.64% | 0.01 | 170 | 423 | 0.38 | -0.35 | 0.27 | -0.07 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 33.00 | 0.51 | 0.58 | 0.55 | 0.58 | -0.02 | -3.34% | 0.02 | 64 | 485 | 0.38 | -0.50 | 0.30 | -0.07 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 33.50 | 0.81 | 0.90 | 0.86 | 0.67 | -0.24 | -26.38% | 0.03 | 10 | 162 | 0.39 | -0.65 | 0.29 | -0.06 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 34.00 | 1.10 | 1.27 | 1.19 | 1.28 | +0.01 | +0.79% | 0.03 | 20 | 498 | 0.36 | -0.78 | 0.24 | -0.05 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 34.50 | 1.07 | 1.86 | 1.47 | 1.69 | 0.00 | 0.00% | 0.04 | 0 | 116 | 0.65 | -0.87 | 0.17 | -0.04 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 35.00 | 1.60 | 2.35 | 1.98 | 2.08 | 0.00 | 0.00% | 0.06 | 0 | 297 | 0.75 | -0.93 | 0.10 | -0.02 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 35.50 | 1.95 | 2.74 | 2.35 | 2.62 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.73 | -0.97 | 0.06 | -0.01 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 36.00 | 2.62 | 4.20 | 3.41 | 3.12 | -0.85 | -21.42% | 0.09 | 32 | 246 | 1.68 | -0.99 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 36.50 | 2.70 | 4.85 | 3.78 | 4.56 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.90 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 10/27/2025 4:00:01 PM EST |
| 37.00 | 2.84 | 5.30 | 4.07 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 14 | 2.01 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 4:00:01 PM EST |
| 37.50 | 2.99 | 5.85 | 4.42 | % | 0.12 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 38.00 | 3.20 | 6.55 | 4.88 | 3.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 4:00:01 PM EST |
| 38.50 | 3.70 | 7.45 | 5.58 | % | 0.14 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 39.00 | 4.05 | 7.95 | 6.00 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 4:00:01 PM EST |
| 39.50 | 4.55 | 8.45 | 6.50 | % | 0.16 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 40.00 | 5.05 | 8.95 | 7.00 | 5.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 4:00:01 PM EST |
| 40.50 | 5.60 | 9.35 | 7.48 | % | 0.18 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 41.00 | 7.05 | 9.75 | 8.40 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 4:00:01 PM EST |
| 42.00 | 7.05 | 9.55 | 8.30 | % | 0.20 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 43.00 | 8.05 | 11.65 | 9.85 | % | 0.23 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 44.00 | 10.05 | 12.55 | 11.30 | % | 0.26 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 45.00 | 10.05 | 13.95 | 12.00 | % | 0.27 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 46.00 | 11.05 | 14.95 | 13.00 | % | 0.28 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST |