Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $44.66 as of 2/20/2026 11:19:04 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
17.50 25.05 28.80 26.93 % 1.54 0 0 2.44 1.00 0.00 0.00 2/20/2026 4:00:07 PM EST
20.00 22.70 26.35 24.53 22.85 0.00 0.00% 1.23 0 11 1.71 1.00 0.00 0.00 2/19/2026 2/20/2026 4:00:07 PM EST
22.50 20.10 23.85 21.98 20.35 0.00 0.00% 0.98 0 0 1.90 1.00 0.00 0.00 2/5/2026 2/20/2026 4:00:07 PM EST
25.00 17.65 20.85 19.25 19.15 +7.40 +62.98% 0.77 8 8 1.51 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:07 PM EST
27.50 15.15 18.95 17.05 16.60 0.00 0.00% 0.62 0 2 1.48 1.00 0.00 0.00 2/6/2026 2/20/2026 4:00:07 PM EST
30.00 13.20 14.65 13.93 14.52 -0.08 -0.55% 0.46 3 38 0.75 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:07 PM EST
32.50 10.95 13.25 12.10 12.35 0.00 0.00% 0.37 0 108 0.94 0.97 0.01 0.00 2/13/2026 2/20/2026 4:00:07 PM EST
35.00 9.10 9.90 9.50 9.45 -0.32 -3.28% 0.27 10 546 0.57 0.93 0.02 -0.01 2/20/2026 2/20/2026 4:00:07 PM EST
37.50 7.15 7.60 7.38 7.06 -0.84 -10.64% 0.20 3 1,972 0.41 0.87 0.03 -0.01 2/20/2026 2/20/2026 4:00:07 PM EST
40.00 4.90 5.35 5.13 5.25 -0.46 -8.06% 0.13 32 15,360 0.35 0.78 0.05 -0.02 2/20/2026 2/20/2026 4:00:07 PM EST
42.50 3.20 3.60 3.40 3.30 -0.50 -13.16% 0.08 29 2,813 0.35 0.64 0.06 -0.02 2/20/2026 2/20/2026 4:00:07 PM EST
45.00 2.01 2.16 2.09 2.09 -0.29 -12.19% 0.05 173 3,423 0.34 0.49 0.06 -0.02 2/20/2026 2/20/2026 4:00:07 PM EST
47.50 1.15 1.30 1.23 1.17 -0.22 -15.83% 0.03 45 1,386 0.35 0.34 0.06 -0.02 2/20/2026 2/20/2026 4:00:07 PM EST
50.00 0.65 0.80 0.73 0.70 -0.12 -14.64% 0.01 10 858 0.36 0.22 0.05 -0.02 2/20/2026 2/20/2026 4:00:07 PM EST
52.50 0.30 0.43 0.37 0.35 -0.10 -22.23% 0.01 12 18 0.35 0.14 0.03 -0.01 2/20/2026 2/20/2026 4:00:07 PM EST
55.00 0.11 0.55 0.33 0.19 -0.03 -13.64% 0.01 35 36 0.40 0.08 0.02 -0.01 2/20/2026 2/20/2026 4:00:07 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 0.95 0.48 0.05 0.00 0.00% 0.03 0 11 1.87 0.00 0.00 0.00 1/15/2026 2/20/2026 4:00:07 PM EST
20.00 0.00 0.25 0.13 0.17 0.00 0.00% 0.01 0 1 1.20 0.00 0.00 0.00 9/2/2025 2/20/2026 4:00:07 PM EST
22.50 0.00 0.75 0.38 0.09 0.00 0.00% 0.02 0 13 1.34 0.00 0.00 0.00 12/4/2025 2/20/2026 4:00:07 PM EST
25.00 0.00 0.25 0.13 0.08 0.00 0.00% 0.01 0 172 0.90 0.00 0.00 0.00 2/5/2026 2/20/2026 4:00:07 PM EST
27.50 0.00 0.78 0.39 0.07 0.00 0.00% 0.01 0 232 1.02 0.00 0.00 0.00 2/4/2026 2/20/2026 4:00:07 PM EST
30.00 0.00 0.30 0.15 0.06 0.00 0.00% 0.01 0 824 0.68 0.00 0.00 0.00 2/11/2026 2/20/2026 4:00:07 PM EST
32.50 0.05 0.45 0.25 0.06 0.00 0.00% 0.01 0 1,061 0.51 -0.03 0.01 0.00 2/19/2026 2/20/2026 4:00:07 PM EST
35.00 0.13 0.33 0.23 0.25 +0.04 +19.05% 0.01 4 1,810 0.42 -0.07 0.02 -0.01 2/20/2026 2/20/2026 4:00:07 PM EST
37.50 0.34 0.45 0.40 0.40 +0.03 +8.11% 0.01 3 1,212 0.38 -0.13 0.03 -0.01 2/20/2026 2/20/2026 4:00:07 PM EST
40.00 0.76 0.95 0.86 0.80 0.00 0.00% 0.02 0 2,451 0.37 -0.22 0.05 -0.02 2/19/2026 2/20/2026 4:00:07 PM EST
42.50 1.47 1.74 1.61 1.63 +0.15 +10.14% 0.04 6 1,106 0.36 -0.36 0.06 -0.02 2/20/2026 2/20/2026 4:00:07 PM EST
45.00 2.62 3.00 2.81 2.81 +0.28 +11.07% 0.06 6 454 0.36 -0.51 0.06 -0.02 2/20/2026 2/20/2026 4:00:07 PM EST
47.50 4.25 4.55 4.40 % 0.09 0 0 0.36 -0.66 0.06 -0.02 2/20/2026 4:00:07 PM EST
50.00 5.30 7.20 6.25 6.00 0.00 0.00% 0.12 0 41 0.50 -0.78 0.05 -0.02 2/19/2026 2/20/2026 4:00:07 PM EST
52.50 7.50 10.45 8.98 % 0.17 0 0 0.72 -0.86 0.03 -0.01 2/20/2026 4:00:07 PM EST
55.00 9.85 12.85 11.35 % 0.21 0 0 0.80 -0.92 0.02 -0.01 2/20/2026 4:00:07 PM EST