Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $47.05 as of 9/27/2026 9:02:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.80 | 25.90 | 24.85 | % | 1.10 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 25.00 | 21.95 | 23.30 | 22.63 | 25.60 | 0.00 | 0.00% | 0.91 | 0 | 19 | 1.35 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:01 PM EST |
| 27.50 | 19.60 | 20.80 | 20.20 | 19.73 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:01 PM EST |
| 30.00 | 17.00 | 18.35 | 17.68 | % | 0.59 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 32.50 | 14.60 | 15.90 | 15.25 | % | 0.47 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 9/25/2026 4:00:01 PM EST | |||
| 35.00 | 12.30 | 13.40 | 12.85 | % | 0.37 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 9/25/2026 4:00:01 PM EST | |||
| 37.50 | 9.90 | 10.90 | 10.40 | 10.70 | % | 0.28 | 30 | 0 | 0.64 | 0.95 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST | |
| 40.00 | 7.65 | 8.45 | 8.05 | 9.25 | 0.00 | 0.00% | 0.20 | 0 | 47 | 0.43 | 0.89 | 0.03 | -0.02 | 9/16/2026 | 9/25/2026 4:00:01 PM EST |
| 42.50 | 5.60 | 6.10 | 5.85 | 6.35 | -0.35 | -5.23% | 0.14 | 27 | 77 | 0.39 | 0.79 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 45.00 | 3.95 | 4.35 | 4.15 | 4.12 | -1.73 | -29.58% | 0.09 | 8 | 1,015 | 0.39 | 0.67 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 47.50 | 2.65 | 2.82 | 2.74 | 2.80 | -0.82 | -22.66% | 0.06 | 76 | 1,204 | 0.38 | 0.53 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 50.00 | 1.67 | 1.80 | 1.74 | 1.80 | -0.69 | -27.72% | 0.03 | 615 | 26,198 | 0.37 | 0.39 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 52.50 | 1.00 | 1.12 | 1.06 | 1.06 | -0.57 | -34.97% | 0.02 | 95 | 2,014 | 0.38 | 0.27 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 55.00 | 0.62 | 0.68 | 0.65 | 0.63 | -0.39 | -38.24% | 0.01 | 332 | 2,129 | 0.38 | 0.19 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 57.50 | 0.30 | 0.60 | 0.45 | 0.40 | -0.35 | -46.67% | 0.01 | 17 | 763 | 0.40 | 0.12 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 60.00 | 0.24 | 0.31 | 0.28 | 0.22 | -0.20 | -47.62% | 0.00 | 45 | 593 | 0.41 | 0.08 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 65.00 | 0.07 | 0.15 | 0.11 | 0.14 | -0.08 | -36.37% | 0.00 | 5 | 241 | 0.43 | 0.03 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 75.00 | 0.02 | 0.22 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | -0.01 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.61 | -0.02 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 4:00:01 PM EST |
| 37.50 | 0.03 | 0.28 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.36 | -0.05 | 0.01 | -0.01 | 9/17/2026 | 9/25/2026 4:00:01 PM EST |
| 40.00 | 0.35 | 0.47 | 0.41 | 0.40 | +0.12 | +42.86% | 0.01 | 91 | 242 | 0.38 | -0.11 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 42.50 | 0.79 | 1.02 | 0.91 | 0.83 | +0.20 | +31.75% | 0.02 | 49 | 891 | 0.38 | -0.21 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 45.00 | 1.54 | 1.70 | 1.62 | 1.65 | +0.57 | +52.78% | 0.04 | 105 | 1,978 | 0.37 | -0.33 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 47.50 | 2.73 | 2.85 | 2.79 | 2.73 | +0.48 | +21.34% | 0.06 | 180 | 9,502 | 0.37 | -0.47 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 50.00 | 4.20 | 4.40 | 4.30 | 4.25 | +0.75 | +21.43% | 0.09 | 25 | 1,031 | 0.37 | -0.61 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 52.50 | 5.65 | 6.25 | 5.95 | 5.92 | +1.30 | +28.14% | 0.11 | 2 | 2,072 | 0.33 | -0.73 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 55.00 | 7.70 | 8.40 | 8.05 | 8.02 | +1.12 | +16.24% | 0.15 | 3 | 25 | 0.41 | -0.81 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 57.50 | 9.85 | 10.70 | 10.28 | % | 0.18 | 0 | 0 | 0.45 | -0.88 | 0.03 | -0.01 | 9/25/2026 4:00:01 PM EST | |||
| 60.00 | 12.05 | 13.15 | 12.60 | 12.35 | +3.20 | +34.98% | 0.21 | 20 | 32 | 0.50 | -0.92 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 65.00 | 16.85 | 18.20 | 17.53 | 16.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 8/21/2026 | 9/25/2026 4:00:01 PM EST |
| 70.00 | 21.70 | 23.20 | 22.45 | % | 0.32 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 75.00 | 26.95 | 28.20 | 27.58 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST |