Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $36.63 as of 1/2/2026 12:59:05 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 | 16.05 | 18.55 | 17.30 | % | 0.86 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 25.00 | 11.10 | 14.20 | 12.65 | % | 0.51 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 26.00 | 10.10 | 13.20 | 11.65 | % | 0.45 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 27.00 | 8.90 | 12.20 | 10.55 | % | 0.39 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 28.00 | 8.10 | 10.25 | 9.18 | % | 0.33 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 29.00 | 7.10 | 9.25 | 8.18 | % | 0.28 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 30.00 | 6.10 | 8.25 | 7.18 | % | 0.24 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 31.00 | 5.10 | 7.25 | 6.18 | % | 0.20 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 32.00 | 4.70 | 7.15 | 5.93 | 5.78 | +2.25 | +63.74% | 0.19 | 2 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 32.50 | 3.65 | 5.75 | 4.70 | % | 0.14 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 33.00 | 3.05 | 6.25 | 4.65 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:05 PM EST |
| 33.50 | 2.65 | 4.75 | 3.70 | % | 0.11 | 0 | 0 | 0.91 | 0.99 | 0.01 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 34.00 | 2.20 | 4.25 | 3.23 | 2.23 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.83 | 0.98 | 0.02 | -0.01 | 12/26/2025 | 1/2/2026 4:00:05 PM EST |
| 34.50 | 1.90 | 3.80 | 2.85 | % | 0.08 | 0 | 0 | 0.79 | 0.97 | 0.03 | -0.01 | 1/2/2026 4:00:05 PM EST | |||
| 35.00 | 2.78 | 3.30 | 3.04 | 2.83 | +1.29 | +83.77% | 0.09 | 129 | 529 | 0.72 | 0.97 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 35.50 | 1.98 | 2.77 | 2.38 | 2.29 | +0.68 | +42.24% | 0.07 | 21 | 162 | 0.62 | 0.90 | 0.09 | -0.02 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 36.00 | 1.50 | 2.49 | 2.00 | 2.05 | +1.02 | +99.03% | 0.06 | 45 | 680 | 0.67 | 0.86 | 0.12 | -0.03 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 36.50 | 1.28 | 1.87 | 1.58 | 1.56 | +0.86 | +122.86% | 0.04 | 95 | 221 | 0.51 | 0.81 | 0.17 | -0.03 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 37.00 | 1.00 | 1.23 | 1.12 | 1.07 | +0.63 | +143.19% | 0.03 | 191 | 540 | 0.27 | 0.73 | 0.23 | -0.04 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 37.50 | 0.71 | 0.78 | 0.75 | 0.77 | +0.51 | +196.16% | 0.02 | 229 | 459 | 0.26 | 0.61 | 0.28 | -0.04 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 38.00 | 0.44 | 0.50 | 0.47 | 0.48 | +0.33 | +220.00% | 0.01 | 382 | 866 | 0.26 | 0.47 | 0.30 | -0.04 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 38.50 | 0.25 | 0.30 | 0.28 | 0.30 | +0.21 | +233.34% | 0.01 | 297 | 323 | 0.25 | 0.32 | 0.27 | -0.03 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 39.00 | 0.14 | 0.17 | 0.16 | 0.16 | +0.11 | +220.00% | 0.00 | 227 | 208 | 0.25 | 0.22 | 0.21 | -0.03 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 39.50 | 0.07 | 0.10 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 98 | 11 | 0.26 | 0.15 | 0.15 | -0.02 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 40.00 | 0.04 | 0.05 | 0.05 | 0.07 | +0.05 | +250.00% | 0.00 | 91 | 167 | 0.27 | 0.10 | 0.11 | -0.02 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 40.50 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.00 | 72 | 0 | 0.47 | 0.03 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 4:00:05 PM EST | |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.35 | 0.02 | 0.04 | -0.01 | 12/30/2025 | 1/2/2026 4:00:05 PM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.43 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 1/2/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.76 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/2/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 46.00 | 0.00 | 0.77 | 0.39 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/2/2026 4:00:05 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.44 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.58 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:05 PM EST |
| 33.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.57 | -0.01 | 0.01 | 0.00 | 12/30/2025 | 1/2/2026 4:00:05 PM EST |
| 34.00 | 0.01 | 0.18 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 190 | 0.50 | -0.02 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 34.50 | 0.01 | 0.22 | 0.12 | 0.05 | -0.03 | -37.50% | 0.00 | 18 | 58 | 0.47 | -0.03 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.08 | -72.73% | 0.00 | 48 | 501 | 0.55 | -0.03 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 35.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 57 | 134 | 0.31 | -0.10 | 0.09 | -0.02 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 36.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.24 | -77.42% | 0.00 | 67 | 540 | 0.29 | -0.14 | 0.12 | -0.03 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 36.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.38 | -76.00% | 0.00 | 156 | 168 | 0.28 | -0.19 | 0.17 | -0.03 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 37.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.56 | -73.69% | 0.01 | 186 | 423 | 0.26 | -0.27 | 0.23 | -0.04 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 37.50 | 0.35 | 0.38 | 0.37 | 0.37 | -0.64 | -63.37% | 0.01 | 43 | 3 | 0.25 | -0.39 | 0.28 | -0.04 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 38.00 | 0.57 | 0.61 | 0.59 | 0.60 | -0.89 | -59.74% | 0.02 | 119 | 11 | 0.25 | -0.53 | 0.30 | -0.04 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 38.50 | 0.84 | 1.15 | 1.00 | 0.78 | % | 0.03 | 29 | 0 | 0.25 | -0.68 | 0.27 | -0.03 | 1/2/2026 | 1/2/2026 4:00:05 PM EST | |
| 39.00 | 0.96 | 1.49 | 1.23 | 1.20 | -1.45 | -54.72% | 0.03 | 28 | 10 | 0.38 | -0.78 | 0.21 | -0.03 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 39.50 | 1.40 | 3.40 | 2.40 | % | 0.06 | 0 | 0 | 1.17 | -0.85 | 0.15 | -0.02 | 1/2/2026 4:00:05 PM EST | |||
| 40.00 | 1.65 | 2.58 | 2.12 | 1.99 | -1.84 | -48.05% | 0.05 | 4 | 0 | 0.57 | -0.90 | 0.11 | -0.02 | 1/2/2026 | 1/2/2026 4:00:05 PM EST |
| 40.50 | 2.31 | 4.30 | 3.31 | % | 0.08 | 0 | 0 | 1.29 | -0.97 | 0.06 | -0.01 | 1/2/2026 4:00:05 PM EST | |||
| 41.00 | 2.81 | 4.30 | 3.56 | % | 0.09 | 0 | 0 | 1.11 | -0.98 | 0.04 | -0.01 | 1/2/2026 4:00:05 PM EST | |||
| 41.50 | 2.65 | 5.35 | 4.00 | % | 0.10 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 42.00 | 2.95 | 5.95 | 4.45 | % | 0.11 | 0 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 43.00 | 4.00 | 6.95 | 5.48 | % | 0.13 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 44.00 | 4.80 | 7.95 | 6.38 | % | 0.14 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 45.00 | 5.70 | 8.95 | 7.33 | % | 0.16 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 46.00 | 7.75 | 9.95 | 8.85 | % | 0.19 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 47.00 | 7.85 | 10.95 | 9.40 | % | 0.20 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST | |||
| 48.00 | 9.65 | 11.95 | 10.80 | % | 0.23 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:05 PM EST |