Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $42.66 as of 2/27/2026 2:59:24 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 | 16.55 | 20.65 | 18.60 | % | 0.74 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 30.00 | 11.55 | 15.65 | 13.60 | % | 0.45 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 33.00 | 8.70 | 12.00 | 10.35 | % | 0.31 | 0 | 0 | 1.01 | 0.99 | 0.01 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 34.00 | 7.75 | 11.00 | 9.38 | % | 0.28 | 0 | 0 | 0.94 | 0.97 | 0.01 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 35.00 | 7.60 | 9.55 | 8.58 | % | 0.25 | 0 | 0 | 0.75 | 0.96 | 0.02 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 36.00 | 6.75 | 8.30 | 7.53 | % | 0.21 | 0 | 0 | 0.62 | 0.93 | 0.02 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 37.00 | 5.70 | 7.55 | 6.63 | % | 0.18 | 0 | 0 | 0.62 | 0.90 | 0.03 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 38.00 | 4.85 | 6.70 | 5.78 | % | 0.15 | 0 | 0 | 0.59 | 0.85 | 0.04 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 39.00 | 4.10 | 5.60 | 4.85 | 4.62 | % | 0.12 | 1 | 0 | 0.50 | 0.81 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:56 PM EST | |
| 40.00 | 3.90 | 4.60 | 4.25 | 4.20 | % | 0.11 | 5 | 0 | 0.34 | 0.76 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:56 PM EST | |
| 41.00 | 3.45 | 3.90 | 3.68 | % | 0.09 | 0 | 0 | 0.37 | 0.71 | 0.06 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 42.00 | 2.84 | 3.25 | 3.05 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.37 | 0.64 | 0.07 | -0.02 | 2/26/2026 | 2/27/2026 3:59:56 PM EST |
| 43.00 | 2.34 | 2.56 | 2.45 | 2.10 | % | 0.06 | 53 | 0 | 0.37 | 0.57 | 0.07 | -0.02 | 2/27/2026 | 2/27/2026 3:59:56 PM EST | |
| 44.00 | 1.72 | 2.17 | 1.95 | % | 0.04 | 0 | 0 | 0.36 | 0.49 | 0.08 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 45.00 | 1.27 | 1.75 | 1.51 | 1.67 | % | 0.03 | 10 | 0 | 0.36 | 0.42 | 0.07 | -0.02 | 2/27/2026 | 2/27/2026 3:59:56 PM EST | |
| 46.00 | 0.97 | 1.41 | 1.19 | % | 0.03 | 0 | 0 | 0.36 | 0.35 | 0.07 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 47.00 | 0.70 | 1.33 | 1.02 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.06 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 48.00 | 0.51 | 1.10 | 0.81 | % | 0.02 | 0 | 0 | 0.38 | 0.25 | 0.06 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.46 | 0.20 | 0.05 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 50.00 | 0.07 | 2.53 | 1.30 | % | 0.03 | 0 | 0 | 0.53 | 0.17 | 0.04 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 51.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.85 | 0.12 | 0.04 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 52.00 | 0.00 | 2.39 | 1.20 | % | 0.02 | 0 | 0 | 0.88 | 0.09 | 0.03 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 53.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.92 | 0.07 | 0.02 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 0.99 | 0.04 | 0.01 | -0.01 | 2/27/2026 3:59:56 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 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.19 | -0.01 | 0.01 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 2.22 | 1.11 | % | 0.03 | 0 | 0 | 1.12 | -0.03 | 0.01 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.27 | 1.14 | % | 0.03 | 0 | 0 | 1.05 | -0.04 | 0.02 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 2.33 | 1.17 | % | 0.03 | 0 | 0 | 0.99 | -0.07 | 0.02 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 2.43 | 1.22 | % | 0.03 | 0 | 0 | 0.93 | -0.10 | 0.03 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 38.00 | 0.36 | 0.63 | 0.50 | % | 0.01 | 0 | 0 | 0.41 | -0.15 | 0.04 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 39.00 | 0.50 | 0.82 | 0.66 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.05 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 40.00 | 0.69 | 1.06 | 0.88 | % | 0.02 | 0 | 0 | 0.40 | -0.24 | 0.05 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 41.00 | 0.93 | 1.36 | 1.15 | % | 0.03 | 0 | 0 | 0.39 | -0.29 | 0.06 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 42.00 | 1.25 | 1.71 | 1.48 | % | 0.04 | 0 | 0 | 0.38 | -0.36 | 0.07 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 43.00 | 1.75 | 2.06 | 1.91 | % | 0.04 | 0 | 0 | 0.38 | -0.43 | 0.07 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 44.00 | 2.16 | 2.65 | 2.41 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.38 | -0.51 | 0.08 | -0.02 | 2/26/2026 | 2/27/2026 3:59:56 PM EST |
| 45.00 | 2.76 | 3.25 | 3.01 | % | 0.07 | 0 | 0 | 0.38 | -0.58 | 0.07 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 46.00 | 3.40 | 3.85 | 3.63 | % | 0.08 | 0 | 0 | 0.37 | -0.65 | 0.07 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 47.00 | 3.95 | 5.05 | 4.50 | % | 0.10 | 0 | 0 | 0.40 | -0.70 | 0.06 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 48.00 | 3.05 | 7.25 | 5.15 | % | 0.11 | 0 | 0 | 0.77 | -0.75 | 0.06 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 49.00 | 5.35 | 7.05 | 6.20 | % | 0.13 | 0 | 0 | 0.60 | -0.80 | 0.05 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 50.00 | 6.20 | 8.00 | 7.10 | % | 0.14 | 0 | 0 | 0.64 | -0.83 | 0.04 | -0.02 | 2/27/2026 3:59:56 PM EST | |||
| 51.00 | 7.10 | 9.00 | 8.05 | % | 0.16 | 0 | 0 | 0.68 | -0.88 | 0.04 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 52.00 | 8.00 | 10.00 | 9.00 | % | 0.17 | 0 | 0 | 0.72 | -0.91 | 0.03 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 53.00 | 9.00 | 10.90 | 9.95 | % | 0.19 | 0 | 0 | 0.74 | -0.93 | 0.02 | -0.01 | 2/27/2026 3:59:56 PM EST | |||
| 55.00 | 10.40 | 13.55 | 11.98 | % | 0.22 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.01 | 2/27/2026 3:59:56 PM EST |