Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $49.49 as of 4/6/2026 10:40:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 31.15 | 32.65 | 31.90 | 32.73 | 0.00 | 0.00% | 1.82 | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 20.00 | 28.80 | 29.90 | 29.35 | 29.18 | 0.00 | 0.00% | 1.47 | 0 | 3 | 3.24 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 22.50 | 26.25 | 28.65 | 27.45 | % | 1.22 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 25.00 | 23.75 | 26.15 | 24.95 | % | 1.00 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 27.50 | 21.25 | 23.65 | 22.45 | % | 0.82 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 30.00 | 18.75 | 20.85 | 19.80 | % | 0.66 | 0 | 12 | 2.72 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 32.50 | 16.25 | 18.95 | 17.60 | 16.78 | 0.00 | 0.00% | 0.54 | 0 | 11 | 2.73 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 35.00 | 14.35 | 15.90 | 15.13 | 16.77 | 0.00 | 0.00% | 0.43 | 0 | 370 | 2.09 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:57 PM EST |
| 37.50 | 12.05 | 13.00 | 12.53 | 12.10 | 0.00 | 0.00% | 0.33 | 0 | 1,698 | 1.58 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 39.00 | 9.95 | 11.60 | 10.78 | % | 0.28 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 40.00 | 9.50 | 10.70 | 10.10 | 9.65 | 0.00 | 0.00% | 0.25 | 0 | 14,537 | 0.71 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 41.00 | 8.05 | 9.05 | 8.55 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.97 | 0.99 | 0.01 | -0.01 | 3/31/2026 | 4/6/2026 3:59:57 PM EST |
| 42.00 | 7.00 | 8.65 | 7.83 | 9.65 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.17 | 0.99 | 0.01 | -0.02 | 3/31/2026 | 4/6/2026 3:59:57 PM EST |
| 42.50 | 6.75 | 7.65 | 7.20 | 7.15 | 0.00 | 0.00% | 0.17 | 0 | 2,565 | 0.89 | 0.97 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 43.00 | 6.10 | 7.00 | 6.55 | % | 0.15 | 0 | 0 | 0.76 | 0.96 | 0.02 | -0.03 | 4/6/2026 3:59:57 PM EST | |||
| 43.50 | 5.60 | 8.10 | 6.85 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.38 | 0.94 | 0.03 | -0.03 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 44.00 | 5.10 | 6.50 | 5.80 | 5.89 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.90 | 0.93 | 0.03 | -0.03 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 44.50 | 4.35 | 5.90 | 5.13 | % | 0.12 | 0 | 0 | 0.81 | 0.92 | 0.04 | -0.04 | 4/6/2026 3:59:57 PM EST | |||
| 45.00 | 4.65 | 5.20 | 4.93 | 4.85 | 0.00 | 0.00% | 0.11 | 0 | 3,949 | 0.45 | 0.90 | 0.05 | -0.04 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 45.50 | 3.80 | 5.00 | 4.40 | 6.67 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.74 | 0.87 | 0.05 | -0.05 | 3/27/2026 | 4/6/2026 3:59:57 PM EST |
| 46.00 | 3.15 | 4.45 | 3.80 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.67 | 0.85 | 0.06 | -0.05 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 46.50 | 2.95 | 4.35 | 3.65 | 4.28 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | 0.82 | 0.07 | -0.06 | 3/24/2026 | 4/6/2026 3:59:57 PM EST |
| 47.00 | 2.78 | 3.25 | 3.02 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.35 | 0.78 | 0.08 | -0.06 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 47.50 | 2.62 | 2.85 | 2.74 | 2.76 | 0.00 | 0.00% | 0.06 | 0 | 4,222 | 0.39 | 0.74 | 0.09 | -0.06 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 48.00 | 2.25 | 2.51 | 2.38 | 2.38 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.39 | 0.70 | 0.10 | -0.07 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 48.50 | 1.93 | 2.19 | 2.06 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 181 | 0.40 | 0.65 | 0.11 | -0.07 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 49.00 | 1.66 | 1.84 | 1.75 | 1.71 | 0.00 | 0.00% | 0.04 | 0 | 2,221 | 0.39 | 0.60 | 0.11 | -0.07 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 49.50 | 1.42 | 1.57 | 1.50 | 1.46 | 0.00 | 0.00% | 0.03 | 0 | 207 | 0.40 | 0.54 | 0.12 | -0.07 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 50.00 | 1.18 | 1.30 | 1.24 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 8,953 | 0.39 | 0.48 | 0.12 | -0.07 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 51.00 | 0.81 | 0.89 | 0.85 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 1,554 | 0.40 | 0.37 | 0.11 | -0.06 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 52.00 | 0.49 | 0.59 | 0.54 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1,511 | 0.39 | 0.27 | 0.10 | -0.05 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 52.50 | 0.37 | 0.49 | 0.43 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2,659 | 0.39 | 0.23 | 0.09 | -0.05 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 53.00 | 0.25 | 0.40 | 0.33 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 953 | 0.39 | 0.19 | 0.08 | -0.04 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 54.00 | 0.20 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,891 | 0.41 | 0.13 | 0.06 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 55.00 | 0.13 | 0.25 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4,931 | 0.46 | 0.09 | 0.04 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 56.00 | 0.09 | 0.17 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.46 | 0.06 | 0.03 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 57.00 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.46 | 0.05 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.65 | 0.02 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 58.00 | 0.03 | 0.58 | 0.31 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.64 | 0.02 | 0.01 | -0.01 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 60.00 | 0.04 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.70 | 0.01 | 0.01 | -0.01 | 4/2/2026 | 4/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.05 | 1.03 | % | 0.06 | 0 | 11 | 5.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 13 | 4.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.32 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 226 | 2.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 710 | 1.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 1.29 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,768 | 0.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 0.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,575 | 0.84 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | -0.01 | 0.01 | -0.01 | 3/24/2026 | 4/6/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | -0.01 | 0.01 | -0.02 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,928 | 0.68 | -0.03 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 43.00 | 0.03 | 0.17 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.51 | -0.04 | 0.02 | -0.03 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 43.50 | 0.05 | 0.17 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | -0.06 | 0.03 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 44.00 | 0.12 | 0.20 | 0.16 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.51 | -0.07 | 0.03 | -0.03 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 44.50 | 0.12 | 0.24 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.49 | -0.08 | 0.04 | -0.04 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 45.00 | 0.16 | 0.29 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,124 | 0.48 | -0.10 | 0.05 | -0.04 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 45.50 | 0.21 | 0.34 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.13 | 0.05 | -0.05 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 46.00 | 0.21 | 0.42 | 0.32 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.45 | -0.15 | 0.06 | -0.05 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 46.50 | 0.34 | 0.42 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.44 | -0.18 | 0.07 | -0.06 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 47.00 | 0.45 | 0.51 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.44 | -0.22 | 0.08 | -0.06 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 47.50 | 0.55 | 0.64 | 0.60 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1,225 | 0.43 | -0.26 | 0.09 | -0.06 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 48.00 | 0.71 | 0.78 | 0.75 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.43 | -0.30 | 0.10 | -0.07 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 48.50 | 0.82 | 1.02 | 0.92 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.44 | -0.35 | 0.11 | -0.07 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 49.00 | 1.04 | 1.15 | 1.10 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.43 | -0.40 | 0.11 | -0.07 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 49.50 | 1.29 | 1.48 | 1.39 | 1.41 | 0.00 | 0.00% | 0.03 | 0 | 385 | 0.44 | -0.46 | 0.12 | -0.07 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 50.00 | 1.52 | 1.75 | 1.64 | 1.84 | 0.00 | 0.00% | 0.03 | 0 | 773 | 0.43 | -0.52 | 0.12 | -0.07 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 51.00 | 2.13 | 2.40 | 2.27 | 2.17 | 0.00 | 0.00% | 0.04 | 0 | 399 | 0.44 | -0.63 | 0.11 | -0.06 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 52.00 | 2.84 | 3.35 | 3.10 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.49 | -0.73 | 0.10 | -0.05 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 52.50 | 3.20 | 5.00 | 4.10 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 235 | 0.48 | -0.78 | 0.09 | -0.05 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 53.00 | 3.20 | 4.80 | 4.00 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.78 | -0.81 | 0.08 | -0.04 | 3/31/2026 | 4/6/2026 3:59:57 PM EST |
| 54.00 | 4.05 | 5.65 | 4.85 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.81 | -0.87 | 0.06 | -0.03 | 3/30/2026 | 4/6/2026 3:59:57 PM EST |
| 55.00 | 5.00 | 7.55 | 6.28 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 105 | 1.19 | -0.91 | 0.04 | -0.03 | 3/26/2026 | 4/6/2026 3:59:57 PM EST |
| 56.00 | 5.75 | 7.30 | 6.53 | % | 0.12 | 0 | 0 | 0.84 | -0.94 | 0.03 | -0.02 | 4/6/2026 3:59:57 PM EST | |||
| 57.00 | 6.80 | 8.50 | 7.65 | % | 0.13 | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.02 | 4/6/2026 3:59:57 PM EST | |||
| 57.50 | 7.25 | 9.95 | 8.60 | % | 0.15 | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.01 | 4/6/2026 3:59:57 PM EST | |||
| 58.00 | 7.65 | 9.40 | 8.53 | % | 0.15 | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 4/6/2026 3:59:57 PM EST | |||
| 60.00 | 9.75 | 12.40 | 11.08 | 10.76 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.53 | -0.99 | 0.01 | -0.01 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |