Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $32.78 as of 7/18/2025 7:02:05 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 | 11.65 | 14.45 | 13.05 | % | 0.65 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 22.00 | 9.50 | 12.40 | 10.95 | % | 0.50 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 22.50 | 10.15 | 10.45 | 10.30 | % | 0.46 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 23.00 | 9.65 | 10.05 | 9.85 | % | 0.43 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 24.00 | 8.65 | 9.05 | 8.85 | % | 0.37 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 25.00 | 7.70 | 8.05 | 7.88 | % | 0.32 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 26.00 | 6.70 | 7.00 | 6.85 | 6.31 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 27.00 | 5.65 | 6.00 | 5.83 | % | 0.22 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 28.00 | 4.65 | 5.00 | 4.83 | 7.02 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:55 PM EST |
| 28.50 | 4.15 | 4.50 | 4.33 | % | 0.15 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 29.00 | 3.65 | 4.00 | 3.83 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.67 | 1.00 | 0.01 | 0.00 | 6/30/2025 | 7/18/2025 3:59:55 PM EST |
| 29.50 | 3.15 | 3.45 | 3.30 | % | 0.11 | 0 | 0 | 1.25 | 0.99 | 0.02 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 30.00 | 2.82 | 2.95 | 2.89 | 3.03 | +0.84 | +38.36% | 0.10 | 21 | 24 | 1.38 | 0.98 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 30.50 | 2.17 | 2.59 | 2.38 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.86 | 0.95 | 0.07 | -0.01 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 31.00 | 1.92 | 2.38 | 2.15 | 1.17 | 0.00 | 0.00% | 0.07 | 0 | 36 | 1.03 | 0.90 | 0.11 | -0.02 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 31.50 | 1.16 | 1.73 | 1.45 | 1.63 | +0.11 | +7.24% | 0.05 | 80 | 104 | 0.65 | 0.83 | 0.17 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 32.00 | 1.09 | 1.14 | 1.12 | 1.18 | +0.06 | +5.36% | 0.04 | 39 | 356 | 0.32 | 0.73 | 0.22 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 32.50 | 0.77 | 0.79 | 0.78 | 0.77 | -0.02 | -2.54% | 0.02 | 406 | 268 | 0.32 | 0.61 | 0.27 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 33.00 | 0.50 | 0.52 | 0.51 | 0.50 | -0.05 | -9.10% | 0.02 | 444 | 2,792 | 0.31 | 0.47 | 0.28 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 33.50 | 0.30 | 0.32 | 0.31 | 0.30 | -0.05 | -14.29% | 0.01 | 213 | 840 | 0.31 | 0.33 | 0.26 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 34.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.04 | -19.05% | 0.01 | 370 | 755 | 0.31 | 0.22 | 0.21 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 34.50 | 0.08 | 0.11 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 267 | 267 | 0.31 | 0.13 | 0.16 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 35.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 107 | 2,874 | 0.32 | 0.08 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 35.50 | 0.01 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 59 | 0.33 | 0.04 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 36.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 47 | 3,377 | 0.37 | 0.02 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 36.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 56 | 0.48 | 0.01 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 71 | 437 | 0.49 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 8,390 | 0.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.69 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.85 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:55 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/18/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.70 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 28.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.00 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | -0.01 | 0.02 | -0.01 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.43 | -0.02 | 0.04 | -0.01 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 0.06 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.38 | -0.05 | 0.07 | -0.01 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 31.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 34 | 164 | 0.34 | -0.10 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 31.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.04 | -21.06% | 0.00 | 31 | 200 | 0.33 | -0.17 | 0.17 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 32.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.06 | -20.00% | 0.01 | 212 | 523 | 0.32 | -0.27 | 0.22 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 32.50 | 0.38 | 0.41 | 0.40 | 0.39 | -0.10 | -20.41% | 0.01 | 271 | 123 | 0.31 | -0.39 | 0.27 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 33.00 | 0.61 | 0.64 | 0.63 | 0.64 | -0.08 | -11.12% | 0.02 | 53 | 274 | 0.30 | -0.53 | 0.28 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 33.50 | 0.90 | 0.96 | 0.93 | 0.83 | -0.23 | -21.70% | 0.03 | 17 | 35 | 0.30 | -0.67 | 0.26 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 34.00 | 1.26 | 1.33 | 1.30 | 0.91 | -0.54 | -37.25% | 0.04 | 401 | 771 | 0.31 | -0.78 | 0.21 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 34.50 | 0.17 | 2.67 | 1.42 | 1.13 | -0.72 | -38.92% | 0.04 | 7 | 3 | 0.61 | -0.87 | 0.16 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 35.00 | 2.10 | 2.23 | 2.17 | 1.54 | -1.01 | -39.61% | 0.06 | 30 | 184 | 0.78 | -0.92 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 35.50 | 2.47 | 2.92 | 2.70 | 2.46 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.61 | -0.96 | 0.06 | -0.01 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 36.00 | 2.61 | 3.35 | 2.98 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.43 | -0.98 | 0.04 | -0.01 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 36.50 | 3.00 | 3.85 | 3.43 | % | 0.09 | 0 | 0 | 1.33 | -0.99 | 0.02 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 37.00 | 4.10 | 4.35 | 4.23 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.59 | -1.00 | 0.01 | 0.00 | 6/17/2025 | 7/18/2025 3:59:55 PM EST |
| 37.50 | 4.55 | 4.90 | 4.73 | % | 0.13 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 38.00 | 5.05 | 5.40 | 5.23 | % | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 39.00 | 5.10 | 6.40 | 5.75 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 40.00 | 7.00 | 7.35 | 7.18 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 3:59:55 PM EST |
| 41.00 | 8.05 | 8.40 | 8.23 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 42.00 | 8.95 | 9.25 | 9.10 | % | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 43.00 | 9.70 | 10.30 | 10.00 | % | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 44.00 | 11.00 | 11.30 | 11.15 | % | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 45.00 | 12.05 | 12.40 | 12.23 | 10.51 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:55 PM EST |