Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $43.17 as of 2/6/2026 2:32:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.95 | 21.00 | 18.98 | % | 0.76 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 30.00 | 12.00 | 15.95 | 13.98 | % | 0.47 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 33.00 | 9.10 | 12.80 | 10.95 | % | 0.33 | 0 | 0 | 1.07 | 0.98 | 0.01 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 34.00 | 8.10 | 12.10 | 10.10 | % | 0.30 | 0 | 0 | 1.06 | 0.97 | 0.01 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 35.00 | 7.15 | 9.55 | 8.35 | 8.43 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.62 | 0.95 | 0.02 | -0.01 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 36.00 | 6.20 | 10.25 | 8.23 | % | 0.23 | 0 | 0 | 0.95 | 0.93 | 0.02 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 37.00 | 5.30 | 9.35 | 7.33 | % | 0.20 | 0 | 0 | 0.90 | 0.90 | 0.03 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 38.00 | 4.45 | 8.50 | 6.48 | % | 0.17 | 0 | 0 | 0.86 | 0.86 | 0.04 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 39.00 | 3.75 | 7.25 | 5.50 | % | 0.14 | 0 | 0 | 0.74 | 0.82 | 0.04 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 40.00 | 2.95 | 5.85 | 4.40 | 4.61 | +0.66 | +16.71% | 0.11 | 5 | 1 | 0.60 | 0.77 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 41.00 | 2.51 | 4.45 | 3.48 | % | 0.08 | 0 | 0 | 0.47 | 0.71 | 0.06 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 42.00 | 1.98 | 4.90 | 3.44 | 3.25 | +0.32 | +10.93% | 0.08 | 56 | 4 | 0.37 | 0.65 | 0.06 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 43.00 | 0.78 | 4.45 | 2.62 | 2.66 | % | 0.06 | 1 | 0 | 0.66 | 0.57 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 44.00 | 1.76 | 2.44 | 2.10 | 2.28 | +0.38 | +20.00% | 0.05 | 4 | 4 | 0.36 | 0.50 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 45.00 | 0.09 | 3.55 | 1.82 | 1.81 | +0.03 | +1.69% | 0.04 | 1 | 1 | 0.36 | 0.43 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 0.69 | 0.38 | 0.07 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 47.00 | 0.00 | 3.25 | 1.63 | % | 0.03 | 0 | 0 | 0.71 | 0.32 | 0.06 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 48.00 | 0.00 | 3.05 | 1.53 | % | 0.03 | 0 | 0 | 0.73 | 0.27 | 0.06 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 0.75 | 0.22 | 0.05 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.83 | 1.42 | % | 0.03 | 0 | 0 | 0.79 | 0.18 | 0.04 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 51.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 0.82 | 0.14 | 0.04 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 52.00 | 0.00 | 2.73 | 1.37 | % | 0.03 | 0 | 0 | 0.86 | 0.11 | 0.03 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 53.00 | 0.01 | 2.69 | 1.35 | % | 0.03 | 0 | 0 | 0.56 | 0.09 | 0.03 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.57 | 1.29 | % | 0.02 | 0 | 0 | 0.94 | 0.05 | 0.02 | -0.01 | 2/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.11 | -0.02 | 0.01 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 1.05 | -0.03 | 0.01 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.31 | 1.16 | % | 0.03 | 0 | 0 | 0.99 | -0.05 | 0.02 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.94 | -0.07 | 0.02 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 2.52 | 1.26 | % | 0.03 | 0 | 0 | 0.90 | -0.10 | 0.03 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 38.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 0.58 | -0.14 | 0.04 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 2.75 | 1.38 | % | 0.04 | 0 | 0 | 0.80 | -0.18 | 0.04 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 0.77 | -0.23 | 0.05 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 41.00 | 0.00 | 3.25 | 1.63 | % | 0.04 | 0 | 0 | 0.73 | -0.29 | 0.06 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 3.50 | 1.75 | 2.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | -0.35 | 0.06 | -0.02 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 43.00 | 0.17 | 3.55 | 1.86 | 0.99 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.34 | -0.43 | 0.07 | -0.02 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 44.00 | 0.60 | 4.60 | 2.60 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.50 | 0.07 | -0.02 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 45.00 | 1.33 | 5.20 | 3.27 | % | 0.07 | 0 | 0 | 0.70 | -0.57 | 0.07 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 46.00 | 2.10 | 6.00 | 4.05 | % | 0.09 | 0 | 0 | 0.74 | -0.62 | 0.07 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 47.00 | 2.93 | 7.00 | 4.97 | % | 0.11 | 0 | 0 | 0.80 | -0.68 | 0.06 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 48.00 | 3.80 | 7.50 | 5.65 | % | 0.12 | 0 | 0 | 0.77 | -0.73 | 0.06 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 49.00 | 4.75 | 8.50 | 6.63 | % | 0.14 | 0 | 0 | 0.82 | -0.78 | 0.05 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 50.00 | 5.65 | 9.50 | 7.58 | % | 0.15 | 0 | 0 | 0.87 | -0.82 | 0.04 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 51.00 | 6.60 | 10.00 | 8.30 | % | 0.16 | 0 | 0 | 0.84 | -0.86 | 0.04 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 52.00 | 7.60 | 11.00 | 9.30 | % | 0.18 | 0 | 0 | 0.88 | -0.89 | 0.03 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 53.00 | 8.55 | 12.00 | 10.28 | % | 0.19 | 0 | 0 | 0.90 | -0.91 | 0.03 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 55.00 | 10.50 | 13.90 | 12.20 | % | 0.22 | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 2/6/2026 4:00:03 PM EST |