Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $34.59 as of 7/10/2025 2:39:09 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 | 11.85 | 15.95 | 13.90 | 12.40 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:01 PM EST |
| 21.00 | 10.85 | 14.95 | 12.90 | 12.24 | 0.00 | 0.00% | 0.61 | 0 | 1 | 9.84 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 22.00 | 9.85 | 13.95 | 11.90 | 11.44 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.67 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 23.00 | 9.35 | 12.50 | 10.93 | % | 0.48 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 24.00 | 8.55 | 11.30 | 9.93 | % | 0.41 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 25.00 | 7.10 | 10.75 | 8.93 | 10.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:01 PM EST |
| 26.00 | 6.10 | 9.75 | 7.93 | 9.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:01 PM EST |
| 27.00 | 5.05 | 8.70 | 6.88 | % | 0.25 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 28.00 | 5.75 | 6.80 | 6.28 | 5.85 | -0.60 | -9.31% | 0.22 | 2 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 28.50 | 4.55 | 5.75 | 5.15 | % | 0.18 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 29.00 | 4.55 | 5.35 | 4.95 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 4:00:01 PM EST |
| 29.50 | 2.65 | 4.85 | 3.75 | % | 0.13 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 30.00 | 3.70 | 4.30 | 4.00 | 4.15 | -0.25 | -5.69% | 0.13 | 3 | 29 | 1.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 30.50 | 1.62 | 3.55 | 2.59 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 31.00 | 2.33 | 3.10 | 2.72 | 3.15 | -0.20 | -5.97% | 0.09 | 7 | 173 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 31.50 | 0.73 | 2.92 | 1.83 | 1.23 | 0.00 | 0.00% | 0.06 | 0 | 54 | 1.06 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |
| 32.00 | 1.73 | 2.72 | 2.23 | 2.15 | -0.45 | -17.31% | 0.07 | 21 | 299 | 0.88 | 1.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 32.50 | 1.32 | 2.63 | 1.98 | 1.44 | -0.67 | -31.76% | 0.06 | 2 | 1,099 | 0.92 | 0.98 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 33.00 | 0.92 | 1.12 | 1.02 | 0.90 | -0.75 | -45.46% | 0.03 | 148 | 1,553 | 0.86 | 0.92 | 0.24 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 33.50 | 0.51 | 0.60 | 0.56 | 0.46 | -0.68 | -59.65% | 0.02 | 64 | 732 | 0.36 | 0.76 | 0.49 | -0.11 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 34.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.45 | -65.22% | 0.01 | 708 | 1,750 | 0.35 | 0.49 | 0.60 | -0.14 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 34.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.35 | -79.55% | 0.00 | 878 | 517 | 0.38 | 0.23 | 0.41 | -0.08 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.18 | -85.72% | 0.00 | 12,865 | 1,618 | 0.43 | 0.08 | 0.19 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 35.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 107 | 409 | 0.52 | 0.02 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 36.00 | 0.01 | 0.18 | 0.10 | 0.01 | -0.03 | -75.00% | 0.00 | 125 | 1,299 | 0.62 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 36.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 101 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 37.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 0.84 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 37.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 96 | 64 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 192 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 379 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.72 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 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 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.87 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 28.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.34 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |
| 29.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 290 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 352 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 0.22 | 0.11 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 102 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 236 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 80 | 268 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 32.00 | 0.01 | 0.22 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 41 | 1,518 | 0.61 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 32.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 23 | 636 | 0.51 | -0.02 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 33.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 555 | 0.41 | -0.08 | 0.24 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 33.50 | 0.08 | 0.11 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 115 | 217 | 0.37 | -0.24 | 0.49 | -0.11 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 34.00 | 0.27 | 0.31 | 0.29 | 0.34 | +0.20 | +142.86% | 0.01 | 288 | 530 | 0.38 | -0.51 | 0.60 | -0.14 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 34.50 | 0.55 | 0.70 | 0.63 | 0.58 | +0.26 | +81.25% | 0.02 | 28 | 162 | 0.33 | -0.77 | 0.41 | -0.08 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 1.16 | +0.58 | +100.00% | 0.02 | 76 | 345 | 0.72 | -0.92 | 0.19 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 35.50 | 0.67 | 2.81 | 1.74 | 0.97 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.91 | -0.98 | 0.06 | -0.01 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 36.00 | 0.38 | 2.82 | 1.60 | 3.32 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 6/23/2025 | 7/10/2025 4:00:01 PM EST |
| 36.50 | 1.42 | 2.95 | 2.19 | % | 0.06 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 37.00 | 2.36 | 3.30 | 2.83 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:01 PM EST |
| 37.50 | 3.10 | 5.30 | 4.20 | % | 0.11 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 38.00 | 2.37 | 4.45 | 3.41 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 39.00 | 4.75 | 5.45 | 5.10 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 40.00 | 5.25 | 6.70 | 5.98 | 6.71 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 4:00:01 PM EST |
| 41.00 | 6.45 | 7.45 | 6.95 | % | 0.17 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 42.00 | 7.65 | 8.55 | 8.10 | % | 0.19 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 43.00 | 8.30 | 9.40 | 8.85 | % | 0.21 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 44.00 | 9.45 | 10.65 | 10.05 | % | 0.23 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 45.00 | 10.40 | 11.30 | 10.85 | % | 0.24 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST |