Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $33.70 as of 11/10/2025 3:30:29 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 | 11.80 | 15.85 | 13.83 | 13.20 | 0.00 | 0.00% | 0.69 | 0 | 8 | 6.18 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/10/2025 3:59:59 PM EST |
| 22.00 | 9.80 | 13.85 | 11.83 | % | 0.54 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:59 PM EST | |||
| 22.50 | 9.30 | 13.35 | 11.33 | % | 0.50 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:59 PM EST | |||
| 23.00 | 8.80 | 12.85 | 10.83 | 11.04 | % | 0.47 | 1 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST | |
| 24.00 | 8.25 | 11.85 | 10.05 | 10.15 | % | 0.42 | 2 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST | |
| 25.00 | 7.45 | 10.35 | 8.90 | 8.81 | % | 0.36 | 11 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST | |
| 26.00 | 6.30 | 8.80 | 7.55 | % | 0.29 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:59 PM EST | |||
| 27.00 | 5.30 | 7.80 | 6.55 | % | 0.24 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:59 PM EST | |||
| 28.00 | 5.65 | 6.05 | 5.85 | 5.75 | % | 0.21 | 8 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST | |
| 28.50 | 4.70 | 6.15 | 5.43 | % | 0.19 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:59 PM EST | |||
| 29.00 | 4.10 | 5.65 | 4.88 | 3.97 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/10/2025 3:59:59 PM EST |
| 29.50 | 3.65 | 5.15 | 4.40 | 4.40 | % | 0.15 | 1 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST | |
| 30.00 | 3.45 | 4.15 | 3.80 | 3.82 | +0.61 | +19.01% | 0.13 | 4 | 19 | 1.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 30.50 | 2.86 | 3.80 | 3.33 | % | 0.11 | 0 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 11/10/2025 3:59:59 PM EST | |||
| 31.00 | 2.31 | 3.30 | 2.81 | 2.38 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.98 | 0.99 | 0.02 | 0.00 | 11/7/2025 | 11/10/2025 3:59:59 PM EST |
| 31.50 | 1.66 | 2.97 | 2.32 | 2.33 | +0.51 | +28.03% | 0.07 | 1 | 16 | 1.04 | 0.98 | 0.04 | -0.01 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 32.00 | 1.55 | 2.24 | 1.90 | 1.80 | +0.45 | +33.34% | 0.06 | 4 | 109 | 0.70 | 0.94 | 0.09 | -0.02 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 32.50 | 1.40 | 1.70 | 1.55 | 1.52 | +0.23 | +17.83% | 0.05 | 32 | 643 | 0.55 | 0.88 | 0.16 | -0.04 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 33.00 | 0.99 | 1.20 | 1.10 | 0.85 | -0.19 | -18.27% | 0.03 | 366 | 816 | 0.34 | 0.78 | 0.23 | -0.05 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 33.50 | 0.71 | 0.89 | 0.80 | 0.69 | 0.00 | 0.00% | 0.02 | 152 | 543 | 0.39 | 0.65 | 0.30 | -0.06 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 34.00 | 0.42 | 0.47 | 0.45 | 0.42 | -0.07 | -14.29% | 0.01 | 713 | 1,394 | 0.33 | 0.49 | 0.33 | -0.06 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 34.50 | 0.24 | 0.25 | 0.25 | 0.23 | -0.07 | -23.34% | 0.01 | 467 | 762 | 0.33 | 0.33 | 0.30 | -0.06 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 35.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 566 | 858 | 0.34 | 0.20 | 0.23 | -0.04 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 35.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 131 | 232 | 0.35 | 0.12 | 0.16 | -0.03 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 36.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 201 | 2,151 | 0.39 | 0.06 | 0.10 | -0.02 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 36.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 105 | 0.44 | 0.02 | 0.05 | -0.01 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 67 | 6,173 | 0.50 | 0.01 | 0.02 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.01 | 0.00 | 11/3/2025 | 11/10/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 180 | 0.55 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 99 | 0.59 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/10/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.84 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/10/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/10/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.87 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/10/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.27 | 0.14 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.78 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/10/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/10/2025 3:59:59 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 | 1.44 | 0.72 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 7 | 5.53 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/10/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.53 | % | 0.01 | 1 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST | |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.00 | 2 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST | |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.00 | 1 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST | |
| 24.00 | 0.00 | 1.04 | 0.52 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.24 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.89 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/10/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.14 | -77.78% | 0.00 | 1 | 40 | 1.60 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/10/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 110 | 1.24 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.13 | +433.34% | 0.00 | 6 | 297 | 1.01 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 30.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 69 | 0.58 | 0.00 | 0.01 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.04 | -66.67% | 0.00 | 173 | 8,288 | 0.54 | -0.01 | 0.02 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 12 | 241 | 0.50 | -0.02 | 0.04 | -0.01 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 32.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 89 | 464 | 0.39 | -0.06 | 0.09 | -0.02 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 32.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.13 | -59.10% | 0.00 | 131 | 503 | 0.36 | -0.12 | 0.16 | -0.04 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 33.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.20 | -55.56% | 0.00 | 335 | 565 | 0.35 | -0.22 | 0.23 | -0.05 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 33.50 | 0.28 | 0.31 | 0.30 | 0.32 | -0.18 | -36.00% | 0.01 | 149 | 52 | 0.34 | -0.35 | 0.30 | -0.06 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 34.00 | 0.49 | 0.52 | 0.51 | 0.53 | -0.41 | -43.62% | 0.01 | 93 | 314 | 0.33 | -0.51 | 0.33 | -0.06 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 34.50 | 0.78 | 0.82 | 0.80 | 0.90 | -1.00 | -52.64% | 0.02 | 1 | 102 | 0.32 | -0.67 | 0.30 | -0.06 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 35.00 | 1.01 | 1.56 | 1.29 | 1.41 | -0.29 | -17.06% | 0.04 | 153 | 225 | 0.66 | -0.80 | 0.23 | -0.04 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 35.50 | 1.20 | 2.35 | 1.78 | 2.14 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.00 | -0.88 | 0.16 | -0.03 | 11/7/2025 | 11/10/2025 3:59:59 PM EST |
| 36.00 | 2.05 | 2.64 | 2.35 | 2.35 | -0.25 | -9.62% | 0.07 | 37 | 111 | 0.95 | -0.94 | 0.10 | -0.02 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 36.50 | 1.77 | 3.80 | 2.79 | % | 0.08 | 0 | 0 | 1.57 | -0.98 | 0.05 | -0.01 | 11/10/2025 3:59:59 PM EST | |||
| 37.00 | 2.40 | 4.65 | 3.53 | 3.40 | -0.34 | -9.10% | 0.10 | 23 | 24 | 1.94 | -0.99 | 0.02 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 37.50 | 2.85 | 4.70 | 3.78 | % | 0.10 | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 11/10/2025 3:59:59 PM EST | |||
| 38.00 | 3.35 | 5.55 | 4.45 | 5.54 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/10/2025 3:59:59 PM EST |
| 39.00 | 4.40 | 5.80 | 5.10 | 5.23 | -1.26 | -19.42% | 0.13 | 1 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 40.00 | 5.25 | 6.65 | 5.95 | 6.16 | -1.26 | -16.99% | 0.15 | 1 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:59 PM EST |
| 41.00 | 6.20 | 7.70 | 6.95 | 8.41 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/10/2025 3:59:59 PM EST |
| 42.00 | 7.20 | 8.70 | 7.95 | 9.37 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/10/2025 3:59:59 PM EST |
| 43.00 | 7.20 | 10.70 | 8.95 | % | 0.21 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/10/2025 3:59:59 PM EST | |||
| 44.00 | 8.30 | 11.70 | 10.00 | 11.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/10/2025 3:59:59 PM EST |
| 45.00 | 10.00 | 12.40 | 11.20 | 12.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/10/2025 3:59:59 PM EST |