Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $37.67 as of 12/12/2025 9:25:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.45 | 21.85 | 20.65 | % | 1.18 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 20.00 | 16.95 | 19.35 | 18.15 | 17.92 | 0.00 | 0.00% | 0.91 | 0 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:59:03 AM EST |
| 22.50 | 14.45 | 16.85 | 15.65 | % | 0.70 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 25.00 | 11.95 | 13.15 | 12.55 | 11.30 | 0.00 | 0.00% | 0.50 | 0 | 22 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 10:59:03 AM EST |
| 26.00 | 10.95 | 12.30 | 11.63 | % | 0.45 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 27.00 | 10.00 | 11.35 | 10.68 | % | 0.40 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 27.50 | 9.90 | 11.40 | 10.65 | 4.85 | 0.00 | 0.00% | 0.39 | 0 | 14 | 2.54 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/12/2025 10:59:03 AM EST |
| 28.00 | 9.40 | 10.90 | 10.15 | % | 0.36 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 29.00 | 8.40 | 9.90 | 9.15 | % | 0.32 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 29.50 | 7.90 | 9.40 | 8.65 | % | 0.29 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 30.00 | 7.45 | 8.20 | 7.83 | 7.73 | 0.00 | 0.00% | 0.26 | 0 | 155 | 1.98 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:03 AM EST |
| 30.50 | 6.90 | 8.40 | 7.65 | % | 0.25 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 31.00 | 6.40 | 7.90 | 7.15 | % | 0.23 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 31.50 | 5.90 | 7.40 | 6.65 | % | 0.21 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 32.00 | 5.40 | 6.90 | 6.15 | % | 0.19 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 32.50 | 5.05 | 5.60 | 5.33 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 827 | 0.99 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:03 AM EST |
| 33.00 | 4.50 | 5.75 | 5.13 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:59:03 AM EST |
| 33.50 | 3.85 | 4.60 | 4.23 | % | 0.13 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 34.00 | 3.50 | 4.40 | 3.95 | 2.83 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 10:59:03 AM EST |
| 34.50 | 3.00 | 3.60 | 3.30 | 3.36 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.70 | 0.98 | 0.07 | 0.00 | 12/11/2025 | 12/12/2025 10:59:03 AM EST |
| 35.00 | 2.63 | 3.00 | 2.82 | 3.05 | +0.59 | +23.99% | 0.08 | 385 | 4,043 | 0.59 | 0.93 | 0.10 | -0.01 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 35.50 | 1.95 | 2.60 | 2.28 | 2.18 | -0.35 | -13.84% | 0.06 | 4 | 66 | 0.56 | 0.89 | 0.12 | -0.02 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 36.00 | 1.58 | 2.10 | 1.84 | 1.79 | +0.19 | +11.88% | 0.05 | 1 | 303 | 0.48 | 0.84 | 0.16 | -0.02 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 36.50 | 1.26 | 1.71 | 1.49 | 1.39 | +0.14 | +11.20% | 0.04 | 4 | 378 | 0.47 | 0.77 | 0.19 | -0.03 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 37.00 | 0.95 | 1.19 | 1.07 | 1.04 | +0.24 | +30.00% | 0.03 | 21 | 746 | 0.34 | 0.68 | 0.23 | -0.03 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 37.50 | 0.69 | 0.78 | 0.74 | 0.70 | +0.13 | +22.81% | 0.02 | 480 | 5,236 | 0.33 | 0.56 | 0.26 | -0.03 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 38.00 | 0.44 | 0.53 | 0.49 | 0.44 | +0.11 | +33.34% | 0.01 | 539 | 2,466 | 0.30 | 0.43 | 0.26 | -0.03 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 38.50 | 0.30 | 0.33 | 0.32 | 0.31 | +0.07 | +29.17% | 0.01 | 70 | 641 | 0.31 | 0.31 | 0.23 | -0.03 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 39.00 | 0.15 | 0.22 | 0.19 | 0.18 | +0.05 | +38.47% | 0.00 | 34 | 2,817 | 0.32 | 0.21 | 0.19 | -0.03 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 39.50 | 0.09 | 0.14 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 48 | 84 | 0.31 | 0.15 | 0.14 | -0.02 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 40.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 50 | 3,946 | 0.32 | 0.10 | 0.10 | -0.02 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 40.50 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 30 | 0.33 | 0.06 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.39 | 0.03 | 0.04 | -0.01 | 12/11/2025 | 12/12/2025 10:59:03 AM EST |
| 41.50 | 0.01 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.64 | 0.01 | 0.02 | 0.00 | 12/10/2025 | 12/12/2025 10:59:03 AM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.46 | 0.01 | 0.02 | 0.00 | 12/10/2025 | 12/12/2025 10:59:03 AM EST |
| 42.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 542 | 0.43 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:59:03 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 45.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:59:03 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 1.60 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 10:59:03 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 50.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,130 | 1.14 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 10:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 22.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/12/2025 10:59:03 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:59:03 AM EST |
| 26.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 27.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 934 | 1.22 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:03 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 30.00 | 0.01 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 2,059 | 0.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 30.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:03 AM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:59:03 AM EST |
| 32.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 2,621 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:59:03 AM EST |
| 33.50 | 0.02 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.52 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:03 AM EST |
| 34.00 | 0.03 | 0.24 | 0.14 | 0.03 | -0.01 | -25.00% | 0.00 | 52 | 221 | 0.41 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 34.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 1,001 | 1,205 | 0.42 | -0.02 | 0.07 | 0.00 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 35.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 33 | 3,334 | 0.38 | -0.07 | 0.10 | -0.01 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 35.50 | 0.09 | 0.16 | 0.13 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 686 | 0.35 | -0.11 | 0.12 | -0.02 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 36.00 | 0.14 | 0.23 | 0.19 | 0.17 | -0.08 | -32.00% | 0.01 | 20 | 964 | 0.35 | -0.16 | 0.16 | -0.02 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 36.50 | 0.21 | 0.32 | 0.27 | 0.27 | -0.11 | -28.95% | 0.01 | 2 | 805 | 0.31 | -0.23 | 0.19 | -0.03 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 37.00 | 0.40 | 0.48 | 0.44 | 0.45 | -0.12 | -21.06% | 0.01 | 31 | 737 | 0.31 | -0.32 | 0.23 | -0.03 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 37.50 | 0.58 | 0.65 | 0.62 | 0.64 | -0.12 | -15.79% | 0.02 | 1,672 | 1,646 | 0.30 | -0.44 | 0.26 | -0.03 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 38.00 | 0.83 | 0.99 | 0.91 | 0.89 | -0.17 | -16.04% | 0.02 | 5 | 1,306 | 0.34 | -0.57 | 0.26 | -0.03 | 12/12/2025 | 12/12/2025 10:59:03 AM EST |
| 38.50 | 0.98 | 1.38 | 1.18 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.31 | -0.69 | 0.23 | -0.03 | 12/10/2025 | 12/12/2025 10:59:03 AM EST |
| 39.00 | 1.37 | 1.84 | 1.61 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.32 | -0.79 | 0.19 | -0.03 | 12/11/2025 | 12/12/2025 10:59:03 AM EST |
| 39.50 | 1.79 | 2.30 | 2.05 | % | 0.05 | 0 | 0 | 0.54 | -0.85 | 0.14 | -0.02 | 12/12/2025 10:59:03 AM EST | |||
| 40.00 | 2.22 | 2.77 | 2.50 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 171 | 0.60 | -0.90 | 0.10 | -0.02 | 12/10/2025 | 12/12/2025 10:59:03 AM EST |
| 40.50 | 2.66 | 3.25 | 2.96 | % | 0.07 | 0 | 0 | 0.65 | -0.94 | 0.07 | -0.01 | 12/12/2025 10:59:03 AM EST | |||
| 41.00 | 3.15 | 3.90 | 3.53 | % | 0.09 | 0 | 0 | 0.80 | -0.97 | 0.04 | -0.01 | 12/12/2025 10:59:03 AM EST | |||
| 41.50 | 2.95 | 4.30 | 3.63 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.80 | -0.99 | 0.02 | 0.00 | 12/8/2025 | 12/12/2025 10:59:03 AM EST |
| 42.00 | 3.45 | 4.80 | 4.13 | % | 0.10 | 0 | 0 | 0.86 | -0.99 | 0.02 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 42.50 | 3.95 | 5.30 | 4.63 | 4.72 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.92 | -0.99 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 10:59:03 AM EST |
| 43.00 | 4.45 | 5.80 | 5.13 | % | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 44.00 | 5.30 | 6.80 | 6.05 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 45.00 | 6.30 | 7.80 | 7.05 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 46.00 | 7.30 | 8.80 | 8.05 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 47.00 | 8.30 | 9.80 | 9.05 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 47.50 | 8.80 | 10.30 | 9.55 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 48.00 | 9.30 | 10.85 | 10.08 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST | |||
| 50.00 | 10.85 | 13.25 | 12.05 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:03 AM EST |