Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $35.84 as of 11/17/2025 3:23:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.70 | 20.95 | 20.33 | 20.80 | +3.55 | +20.58% | 1.36 | 1 | 7 | 6.72 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 17.50 | 17.10 | 19.40 | 18.25 | 18.21 | +3.44 | +23.29% | 1.04 | 1 | 6 | 7.33 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 20.00 | 14.60 | 16.20 | 15.40 | 13.60 | 0.00 | 0.00% | 0.77 | 0 | 7 | 5.19 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/17/2025 4:00:02 PM EST |
| 22.50 | 12.35 | 13.60 | 12.98 | 12.89 | +2.99 | +30.21% | 0.58 | 1 | 126 | 4.21 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 23.00 | 11.75 | 13.25 | 12.50 | 12.50 | % | 0.54 | 1 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 24.00 | 10.60 | 12.90 | 11.75 | 9.55 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.73 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/17/2025 4:00:02 PM EST |
| 25.00 | 9.90 | 10.45 | 10.18 | 10.12 | +1.16 | +12.95% | 0.41 | 5 | 409 | 2.49 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 26.00 | 8.70 | 9.85 | 9.28 | 9.49 | % | 0.36 | 1 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 27.00 | 7.60 | 9.00 | 8.30 | 8.56 | % | 0.31 | 1 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 27.50 | 7.35 | 8.50 | 7.93 | 8.30 | 0.00 | 0.00% | 0.29 | 0 | 378 | 2.65 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:02 PM EST |
| 28.00 | 6.70 | 8.15 | 7.43 | 7.67 | % | 0.27 | 1 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 29.00 | 5.85 | 7.50 | 6.68 | % | 0.23 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 29.50 | 5.35 | 7.00 | 6.18 | % | 0.21 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 30.00 | 4.85 | 5.40 | 5.13 | 5.35 | -0.15 | -2.73% | 0.17 | 8 | 730 | 1.33 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 30.50 | 4.35 | 5.00 | 4.68 | 5.10 | +1.76 | +52.70% | 0.15 | 1 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 31.00 | 3.85 | 4.50 | 4.18 | 4.41 | +0.06 | +1.38% | 0.13 | 1 | 38 | 1.25 | 1.00 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 31.50 | 3.35 | 4.00 | 3.68 | 4.16 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.14 | 0.99 | 0.02 | -0.01 | 11/13/2025 | 11/17/2025 4:00:02 PM EST |
| 32.00 | 2.83 | 3.70 | 3.27 | 3.14 | -0.61 | -16.27% | 0.10 | 3 | 119 | 1.23 | 0.97 | 0.04 | -0.01 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 32.50 | 2.41 | 2.85 | 2.63 | 2.52 | -0.88 | -25.89% | 0.08 | 18 | 3,343 | 0.77 | 0.94 | 0.07 | -0.02 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 33.00 | 2.00 | 2.98 | 2.49 | 2.67 | -0.23 | -7.94% | 0.08 | 16 | 622 | 1.21 | 0.90 | 0.10 | -0.03 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 33.50 | 1.38 | 1.85 | 1.62 | 2.16 | -0.04 | -1.82% | 0.05 | 2 | 614 | 0.56 | 0.84 | 0.14 | -0.05 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 34.00 | 1.27 | 1.38 | 1.33 | 1.19 | -0.88 | -42.52% | 0.04 | 24 | 1,076 | 0.46 | 0.76 | 0.19 | -0.06 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 34.50 | 0.88 | 1.02 | 0.95 | 0.95 | -0.48 | -33.57% | 0.03 | 38 | 1,041 | 0.44 | 0.65 | 0.24 | -0.07 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 35.00 | 0.58 | 0.70 | 0.64 | 0.69 | -0.51 | -42.50% | 0.02 | 228 | 8,380 | 0.42 | 0.52 | 0.27 | -0.07 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 35.50 | 0.39 | 0.46 | 0.43 | 0.41 | -0.39 | -48.75% | 0.01 | 156 | 2,702 | 0.42 | 0.39 | 0.26 | -0.07 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 36.00 | 0.21 | 0.30 | 0.26 | 0.26 | -0.31 | -54.39% | 0.01 | 369 | 2,565 | 0.41 | 0.27 | 0.23 | -0.06 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 36.50 | 0.11 | 0.19 | 0.15 | 0.20 | -0.17 | -45.95% | 0.00 | 149 | 507 | 0.41 | 0.18 | 0.18 | -0.05 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 37.00 | 0.09 | 0.11 | 0.10 | 0.08 | -0.14 | -63.64% | 0.00 | 206 | 753 | 0.44 | 0.11 | 0.13 | -0.04 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 37.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 276 | 9,271 | 0.45 | 0.07 | 0.09 | -0.03 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 38.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 76 | 300 | 0.46 | 0.04 | 0.06 | -0.02 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 25 | 95 | 0.56 | 0.01 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 234 | 8,768 | 0.59 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.16 | 0.08 | 0.33 | % | 0.00 | 1 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 42.50 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 31 | 5,502 | 1.05 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.19 | % | 0.00 | 1 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 44.00 | 0.00 | 0.18 | 0.09 | 0.09 | % | 0.00 | 2 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST | |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1,349 | 1.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 718 | 1.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 930 | 1.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 790 | 1.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 408 | 2.50 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 301 | 3.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.43 | 0.22 | 0.08 | +0.06 | +300.00% | 0.01 | 3 | 571 | 4.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 1,464 | 3.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,822 | 2.83 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/17/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,697 | 1.67 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.34 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/17/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 139 | 4,684 | 1.16 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.02 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 57 | 0.86 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 56 | 3,741 | 0.95 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 30.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 331 | 0.87 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 31.50 | 0.02 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 71 | 651 | 0.66 | -0.01 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 32.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 151 | 799 | 0.50 | -0.03 | 0.04 | -0.01 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 32.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 102 | 13,191 | 0.48 | -0.06 | 0.07 | -0.02 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 33.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 26 | 520 | 0.45 | -0.10 | 0.10 | -0.03 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 33.50 | 0.09 | 0.16 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 46 | 431 | 0.42 | -0.16 | 0.14 | -0.05 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 34.00 | 0.19 | 0.25 | 0.22 | 0.21 | +0.06 | +40.00% | 0.01 | 318 | 373 | 0.42 | -0.24 | 0.19 | -0.06 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 34.50 | 0.28 | 0.41 | 0.35 | 0.36 | +0.15 | +71.43% | 0.01 | 218 | 4,003 | 0.40 | -0.35 | 0.24 | -0.07 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 35.00 | 0.50 | 0.62 | 0.56 | 0.57 | +0.22 | +62.86% | 0.02 | 404 | 4,932 | 0.40 | -0.48 | 0.27 | -0.07 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 35.50 | 0.81 | 0.86 | 0.84 | 0.82 | +0.33 | +67.35% | 0.02 | 87 | 257 | 0.39 | -0.61 | 0.26 | -0.07 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 36.00 | 1.07 | 1.29 | 1.18 | 1.01 | +0.26 | +34.67% | 0.03 | 22 | 85 | 0.40 | -0.73 | 0.23 | -0.06 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 36.50 | 1.32 | 1.79 | 1.56 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.62 | -0.82 | 0.18 | -0.05 | 11/14/2025 | 11/17/2025 4:00:02 PM EST |
| 37.00 | 1.08 | 2.30 | 1.69 | % | 0.05 | 0 | 0 | 0.73 | -0.89 | 0.13 | -0.04 | 11/17/2025 4:00:02 PM EST | |||
| 37.50 | 2.02 | 2.70 | 2.36 | 2.04 | +0.04 | +2.00% | 0.06 | 7 | 2,323 | 0.74 | -0.93 | 0.09 | -0.03 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 38.00 | 1.95 | 3.20 | 2.58 | 6.25 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.83 | -0.96 | 0.06 | -0.02 | 10/21/2025 | 11/17/2025 4:00:02 PM EST |
| 39.00 | 2.70 | 4.20 | 3.45 | 4.08 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.99 | -0.99 | 0.02 | -0.01 | 11/14/2025 | 11/17/2025 4:00:02 PM EST |
| 40.00 | 3.70 | 5.20 | 4.45 | 4.44 | -2.49 | -35.94% | 0.11 | 13 | 225 | 1.14 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:02 PM EST |
| 41.00 | 4.70 | 6.25 | 5.48 | % | 0.13 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 42.00 | 5.55 | 7.25 | 6.40 | % | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 42.50 | 6.05 | 7.70 | 6.88 | 10.55 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.48 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/17/2025 4:00:02 PM EST |
| 43.00 | 6.55 | 8.25 | 7.40 | % | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 44.00 | 7.55 | 9.25 | 8.40 | % | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 45.00 | 8.55 | 10.20 | 9.38 | 10.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 11/17/2025 4:00:02 PM EST |
| 47.50 | 10.60 | 12.85 | 11.73 | 13.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 11/17/2025 4:00:02 PM EST |
| 50.00 | 13.10 | 15.35 | 14.23 | 15.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 11/17/2025 4:00:02 PM EST |
| 52.50 | 15.60 | 17.90 | 16.75 | 21.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 11/17/2025 4:00:02 PM EST |
| 55.00 | 18.10 | 20.40 | 19.25 | % | 0.35 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 60.00 | 24.55 | 25.20 | 24.88 | % | 0.41 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST |