Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $52.07 as of 3/30/2026 9:49:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.15 | 27.70 | 27.43 | 26.72 | 0.00 | 0.00% | 1.10 | 0 | 3 | 4.80 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:57 AM EST |
| 30.00 | 22.15 | 22.75 | 22.45 | % | 0.75 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 33.00 | 19.15 | 19.75 | 19.45 | % | 0.59 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 34.00 | 18.15 | 18.75 | 18.45 | % | 0.54 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 35.00 | 17.15 | 17.75 | 17.45 | % | 0.50 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 36.00 | 16.15 | 16.75 | 16.45 | % | 0.46 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 37.00 | 15.15 | 15.75 | 15.45 | 8.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/30/2026 9:58:57 AM EST |
| 38.00 | 14.15 | 14.75 | 14.45 | 6.98 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/30/2026 9:58:57 AM EST |
| 39.00 | 13.15 | 13.70 | 13.43 | 9.65 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:58:57 AM EST |
| 40.00 | 12.15 | 12.70 | 12.43 | 12.00 | 0.00 | 0.00% | 0.31 | 0 | 377 | 2.05 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 40.50 | 11.65 | 12.45 | 12.05 | % | 0.30 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 41.00 | 11.15 | 11.75 | 11.45 | 9.58 | 0.00 | 0.00% | 0.28 | 0 | 15 | 1.90 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:58:57 AM EST |
| 41.50 | 10.65 | 11.25 | 10.95 | % | 0.26 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 42.00 | 10.15 | 10.70 | 10.43 | 10.50 | +2.20 | +26.51% | 0.25 | 1 | 51 | 1.75 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 42.50 | 9.65 | 10.25 | 9.95 | 6.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 9:58:57 AM EST |
| 43.00 | 9.15 | 9.75 | 9.45 | 9.32 | +1.10 | +13.39% | 0.22 | 10 | 48 | 1.61 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 43.50 | 8.65 | 9.25 | 8.95 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/30/2026 9:58:57 AM EST |
| 44.00 | 8.15 | 8.85 | 8.50 | 8.38 | +0.18 | +2.20% | 0.19 | 27 | 104 | 1.46 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 44.50 | 7.65 | 8.30 | 7.98 | 7.65 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 45.00 | 7.20 | 7.70 | 7.45 | 7.17 | 0.00 | 0.00% | 0.17 | 0 | 354 | 1.32 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 45.50 | 6.70 | 7.30 | 7.00 | 3.43 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:58:57 AM EST |
| 46.00 | 6.20 | 6.95 | 6.58 | 6.54 | +0.56 | +9.37% | 0.14 | 15 | 126 | 1.17 | 0.99 | 0.01 | -0.01 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 46.50 | 5.65 | 6.30 | 5.98 | 5.95 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.10 | 0.99 | 0.01 | -0.01 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 47.00 | 5.20 | 5.80 | 5.50 | 5.13 | 0.00 | 0.00% | 0.12 | 0 | 489 | 1.08 | 0.98 | 0.02 | -0.02 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 47.50 | 4.70 | 5.30 | 5.00 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 152 | 1.00 | 0.97 | 0.02 | -0.03 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 48.00 | 4.20 | 4.85 | 4.53 | 4.60 | +0.50 | +12.20% | 0.09 | 30 | 236 | 0.93 | 0.94 | 0.04 | -0.06 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 48.50 | 3.75 | 4.25 | 4.00 | 4.08 | +0.32 | +8.52% | 0.08 | 4 | 130 | 0.89 | 0.92 | 0.05 | -0.07 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 49.00 | 3.30 | 4.00 | 3.65 | 3.25 | +0.04 | +1.25% | 0.07 | 30 | 939 | 0.82 | 0.90 | 0.06 | -0.09 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 49.50 | 2.84 | 3.40 | 3.12 | 2.85 | +0.12 | +4.40% | 0.06 | 2 | 97 | 0.77 | 0.87 | 0.08 | -0.10 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 50.00 | 2.65 | 2.92 | 2.79 | 2.56 | +0.24 | +10.35% | 0.06 | 39 | 1,216 | 0.53 | 0.82 | 0.10 | -0.11 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 51.00 | 1.64 | 2.13 | 1.89 | 1.88 | +0.26 | +16.05% | 0.04 | 77 | 622 | 0.50 | 0.71 | 0.14 | -0.14 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 52.00 | 1.01 | 1.32 | 1.17 | 1.20 | +0.10 | +9.10% | 0.02 | 208 | 1,601 | 0.51 | 0.56 | 0.17 | -0.15 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 53.00 | 0.66 | 0.80 | 0.73 | 0.75 | +0.11 | +17.19% | 0.01 | 1,242 | 2,069 | 0.49 | 0.39 | 0.16 | -0.15 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 54.00 | 0.33 | 0.46 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 170 | 1,147 | 0.50 | 0.25 | 0.13 | -0.13 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 55.00 | 0.18 | 0.26 | 0.22 | 0.16 | -0.08 | -33.34% | 0.00 | 50 | 2,000 | 0.50 | 0.16 | 0.10 | -0.10 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 56.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 105 | 653 | 0.53 | 0.09 | 0.07 | -0.07 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 57.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 726 | 26 | 0.56 | 0.05 | 0.04 | -0.05 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 58.00 | 0.02 | 0.25 | 0.14 | 0.03 | -0.01 | -25.00% | 0.00 | 162 | 168 | 0.56 | 0.03 | 0.02 | -0.03 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 59.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 3 | 0 | 0.60 | 0.01 | 0.01 | -0.01 | 3/30/2026 | 3/30/2026 9:58:57 AM EST | |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 2 | 0.67 | 0.01 | 0.01 | -0.01 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/30/2026 9:58:57 AM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.52 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/30/2026 9:58:57 AM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 9:58:57 AM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.22 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:57 AM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:57 AM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 142 | 1.42 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 41.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.41 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 42.00 | 0.00 | 0.03 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:57 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 194 | 2.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 43.50 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 9:58:57 AM EST |
| 44.00 | 0.00 | 0.69 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 385 | 1.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:57 AM EST |
| 44.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,288 | 0.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:57 AM EST |
| 45.50 | 0.00 | 0.59 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 46.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.02 | -0.01 | 0.01 | -0.01 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.48 | -0.01 | 0.01 | -0.01 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 47.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 225 | 0.86 | -0.02 | 0.02 | -0.02 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 47.50 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.77 | -0.03 | 0.02 | -0.03 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 48.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 250 | 165 | 0.57 | -0.06 | 0.04 | -0.06 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 48.50 | 0.06 | 0.11 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 74 | 0.54 | -0.08 | 0.05 | -0.07 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 49.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 20 | 206 | 0.52 | -0.10 | 0.06 | -0.09 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 49.50 | 0.11 | 0.14 | 0.13 | 0.12 | -0.11 | -47.83% | 0.00 | 32 | 86 | 0.51 | -0.13 | 0.08 | -0.10 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 50.00 | 0.15 | 0.18 | 0.17 | 0.20 | -0.15 | -42.86% | 0.00 | 232 | 736 | 0.49 | -0.18 | 0.10 | -0.11 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 51.00 | 0.20 | 0.45 | 0.33 | 0.45 | -0.20 | -30.77% | 0.01 | 142 | 904 | 0.49 | -0.29 | 0.14 | -0.14 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 52.00 | 0.61 | 0.78 | 0.70 | 0.72 | -0.34 | -32.08% | 0.01 | 310 | 1,752 | 0.47 | -0.44 | 0.17 | -0.15 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 53.00 | 1.09 | 1.39 | 1.24 | 1.30 | -0.25 | -16.13% | 0.02 | 12 | 24 | 0.44 | -0.61 | 0.16 | -0.15 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 54.00 | 1.61 | 2.17 | 1.89 | 1.93 | -0.39 | -16.81% | 0.03 | 23 | 10 | 0.41 | -0.75 | 0.13 | -0.13 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 55.00 | 2.46 | 3.05 | 2.76 | 2.70 | % | 0.05 | 5 | 0 | 0.77 | -0.84 | 0.10 | -0.10 | 3/30/2026 | 3/30/2026 9:58:57 AM EST | |
| 56.00 | 3.35 | 4.00 | 3.68 | % | 0.07 | 0 | 0 | 0.77 | -0.91 | 0.07 | -0.07 | 3/30/2026 9:58:57 AM EST | |||
| 57.00 | 4.40 | 4.95 | 4.68 | % | 0.08 | 0 | 0 | 0.85 | -0.95 | 0.04 | -0.05 | 3/30/2026 9:58:57 AM EST | |||
| 58.00 | 5.25 | 5.95 | 5.60 | % | 0.10 | 0 | 0 | 0.96 | -0.97 | 0.02 | -0.03 | 3/30/2026 9:58:57 AM EST | |||
| 59.00 | 6.25 | 6.90 | 6.58 | % | 0.11 | 0 | 0 | 1.16 | -0.99 | 0.01 | -0.01 | 3/30/2026 9:58:57 AM EST | |||
| 60.00 | 7.25 | 7.90 | 7.58 | % | 0.13 | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 3/30/2026 9:58:57 AM EST | |||
| 61.00 | 8.25 | 8.90 | 8.58 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 62.00 | 9.25 | 9.90 | 9.58 | % | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST |