Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $44.95 as of 11/12/2026 9:48:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.40 | 15.80 | 15.10 | 14.46 | 0.00 | 0.00% | 0.50 | 0 | 4 | 4.26 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 33.00 | 11.40 | 12.80 | 12.10 | 11.60 | 0.00 | 0.00% | 0.37 | 0 | 12 | 3.89 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 34.00 | 10.75 | 11.50 | 11.13 | 11.09 | +0.41 | +3.84% | 0.33 | 1 | 10 | 3.20 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 35.00 | 9.80 | 10.50 | 10.15 | 10.16 | +0.67 | +7.06% | 0.29 | 1 | 6 | 2.09 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 36.00 | 8.50 | 9.85 | 9.18 | 8.44 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 37.00 | 7.70 | 8.55 | 8.13 | 7.99 | +0.30 | +3.91% | 0.22 | 1 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 38.00 | 6.80 | 7.50 | 7.15 | 7.13 | +0.36 | +5.32% | 0.19 | 2 | 19 | 1.92 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 39.00 | 5.60 | 6.85 | 6.23 | 6.21 | +0.64 | +11.49% | 0.16 | 1 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 39.50 | 5.00 | 6.50 | 5.75 | 5.07 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 40.00 | 4.75 | 5.70 | 5.23 | 5.30 | +0.83 | +18.57% | 0.13 | 1 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 40.50 | 4.15 | 5.20 | 4.68 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 4:00:01 PM EST |
| 41.00 | 3.65 | 4.70 | 4.18 | 3.51 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.84 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 41.50 | 3.15 | 4.20 | 3.68 | 3.07 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.26 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 42.00 | 2.65 | 3.70 | 3.18 | 2.64 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.97 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 42.50 | 2.32 | 3.25 | 2.79 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 262 | 0.78 | 0.99 | 0.06 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 43.00 | 2.11 | 2.50 | 2.31 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 327 | 0.57 | 0.94 | 0.12 | -0.03 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 43.50 | 1.53 | 2.08 | 1.81 | 1.83 | +0.36 | +24.49% | 0.04 | 11 | 747 | 0.60 | 0.87 | 0.18 | -0.06 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 44.00 | 1.24 | 1.60 | 1.42 | 1.36 | +0.16 | +13.34% | 0.03 | 16 | 1,249 | 0.45 | 0.76 | 0.24 | -0.10 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 44.50 | 0.76 | 1.17 | 0.97 | 1.11 | +0.32 | +40.51% | 0.02 | 13 | 184 | 0.43 | 0.63 | 0.27 | -0.12 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 45.00 | 0.40 | 0.87 | 0.64 | 0.67 | +0.10 | +17.55% | 0.01 | 3 | 940 | 0.47 | 0.49 | 0.28 | -0.13 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 45.50 | 0.30 | 0.60 | 0.45 | 0.33 | +0.06 | +22.23% | 0.01 | 473 | 255 | 0.41 | 0.35 | 0.26 | -0.13 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 46.00 | 0.08 | 0.46 | 0.27 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.44 | 0.24 | 0.21 | -0.11 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 46.50 | 0.04 | 0.31 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.42 | 0.15 | 0.16 | -0.08 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 47.00 | 0.03 | 0.12 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 268 | 0.43 | 0.09 | 0.11 | -0.06 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 47.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 235 | 0.41 | 0.05 | 0.07 | -0.03 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.43 | 0.02 | 0.04 | -0.01 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 48.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.76 | 0.01 | 0.02 | -0.01 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.55 | 0.00 | 0.01 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 49.50 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.29 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.72 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.85 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 306 | 2.79 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 296 | 3.81 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 1.13 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 354 | 4.16 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.47 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 58.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 4.49 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 4:00:01 PM EST |
| 59.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 4.65 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/11/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.80 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 4:00:01 PM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.94 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 4:00:01 PM EST |
| 62.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.13 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:01 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.22 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.36 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.95 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.36 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.94 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.35 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:01 PM EST |
| 39.50 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.83 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 40.50 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.08 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.17 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 41.50 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.60 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.88 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | -0.01 | 0.06 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 43.00 | 0.03 | 0.05 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.45 | -0.06 | 0.12 | -0.03 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 43.50 | 0.03 | 0.28 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.45 | -0.13 | 0.18 | -0.06 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 44.00 | 0.05 | 0.38 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.45 | -0.24 | 0.24 | -0.10 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 44.50 | 0.13 | 0.30 | 0.22 | 0.34 | -0.16 | -32.00% | 0.00 | 1 | 40 | 0.42 | -0.37 | 0.27 | -0.12 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 45.00 | 0.16 | 0.55 | 0.36 | 0.48 | -0.29 | -37.67% | 0.01 | 1 | 569 | 0.45 | -0.51 | 0.28 | -0.13 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 45.50 | 0.49 | 1.05 | 0.77 | 0.69 | +0.49 | +245.00% | 0.02 | 2 | 1 | 0.61 | -0.65 | 0.26 | -0.13 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 46.00 | 0.75 | 1.55 | 1.15 | 3.63 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.68 | -0.76 | 0.21 | -0.11 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 46.50 | 1.15 | 1.89 | 1.52 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.69 | -0.85 | 0.16 | -0.08 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 47.00 | 1.60 | 2.21 | 1.91 | 2.42 | 0.00 | 0.00% | 0.04 | 0 | 263 | 0.56 | -0.91 | 0.11 | -0.06 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 47.50 | 2.01 | 2.72 | 2.37 | 2.54 | -0.51 | -16.73% | 0.05 | 10 | 152 | 1.14 | -0.95 | 0.07 | -0.03 | 11/12/2026 | 11/11/2026 4:00:01 PM EST |
| 48.00 | 2.35 | 3.55 | 2.95 | 4.89 | 0.00 | 0.00% | 0.06 | 0 | 27 | 1.69 | -0.98 | 0.04 | -0.01 | 11/10/2026 | 11/11/2026 4:00:01 PM EST |
| 48.50 | 2.80 | 4.00 | 3.40 | 1.08 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.80 | -0.99 | 0.02 | -0.01 | 11/2/2026 | 11/11/2026 4:00:01 PM EST |
| 49.00 | 3.30 | 4.50 | 3.90 | 7.17 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.92 | -1.00 | 0.01 | 0.00 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 49.50 | 3.80 | 5.00 | 4.40 | 6.79 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 4:00:01 PM EST |
| 50.00 | 4.30 | 5.50 | 4.90 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 51.00 | 5.30 | 6.60 | 5.95 | 6.62 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 52.00 | 6.35 | 7.45 | 6.90 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.41 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 53.00 | 7.20 | 8.60 | 7.90 | 8.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 4:00:01 PM EST |
| 54.00 | 8.20 | 9.60 | 8.90 | 9.77 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 55.00 | 9.20 | 10.60 | 9.90 | 10.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 56.00 | 10.20 | 11.60 | 10.90 | 11.82 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 57.00 | 11.20 | 12.60 | 11.90 | 13.82 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:01 PM EST |
| 58.00 | 12.20 | 13.60 | 12.90 | % | 0.22 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:01 PM EST | |||
| 59.00 | 13.20 | 14.60 | 13.90 | 15.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:01 PM EST |
| 60.00 | 14.20 | 15.60 | 14.90 | 16.82 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.75 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:01 PM EST |
| 61.00 | 15.20 | 16.60 | 15.90 | % | 0.26 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:01 PM EST | |||
| 62.00 | 16.20 | 17.60 | 16.90 | 17.78 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 63.00 | 17.20 | 18.60 | 17.90 | 18.71 | 0.00 | 0.00% | 0.28 | 0 | 2 | 4.14 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 64.00 | 18.20 | 19.60 | 18.90 | % | 0.30 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:01 PM EST |