Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $46.70 as of 3/17/2026 9:28:20 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 | 28.25 | 31.60 | 29.93 | 26.64 | 0.00 | 0.00% | 1.71 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 9:59:10 AM EST |
| 20.00 | 25.90 | 29.10 | 27.50 | 24.40 | 0.00 | 0.00% | 1.38 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 9:59:10 AM EST |
| 22.50 | 23.40 | 26.60 | 25.00 | 20.35 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/17/2026 9:59:10 AM EST |
| 25.00 | 20.80 | 24.10 | 22.45 | 19.15 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/17/2026 9:59:10 AM EST |
| 27.50 | 18.45 | 21.65 | 20.05 | 16.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/17/2026 9:59:10 AM EST |
| 30.00 | 16.30 | 19.15 | 17.73 | 16.64 | 0.00 | 0.00% | 0.59 | 0 | 12 | 1.39 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:59:10 AM EST |
| 32.50 | 13.40 | 16.05 | 14.73 | 13.25 | 0.00 | 0.00% | 0.45 | 0 | 12 | 1.25 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 9:59:10 AM EST |
| 35.00 | 11.55 | 12.85 | 12.20 | 11.30 | 0.00 | 0.00% | 0.35 | 0 | 377 | 0.88 | 0.99 | 0.00 | -0.01 | 3/16/2026 | 3/17/2026 9:59:10 AM EST |
| 37.50 | 9.10 | 10.35 | 9.73 | 9.50 | 0.00 | 0.00% | 0.26 | 0 | 1,750 | 0.72 | 0.96 | 0.01 | -0.01 | 3/16/2026 | 3/17/2026 9:59:10 AM EST |
| 40.00 | 7.10 | 8.00 | 7.55 | 7.13 | 0.00 | 0.00% | 0.19 | 0 | 14,956 | 0.62 | 0.91 | 0.03 | -0.02 | 3/16/2026 | 3/17/2026 9:59:10 AM EST |
| 42.50 | 5.15 | 5.55 | 5.35 | 5.33 | +0.38 | +7.68% | 0.13 | 4 | 2,947 | 0.39 | 0.83 | 0.05 | -0.03 | 3/17/2026 | 3/17/2026 9:59:10 AM EST |
| 45.00 | 3.30 | 3.50 | 3.40 | 3.50 | +0.25 | +7.70% | 0.08 | 33 | 4,446 | 0.38 | 0.69 | 0.07 | -0.03 | 3/17/2026 | 3/17/2026 9:59:10 AM EST |
| 47.50 | 1.90 | 2.06 | 1.98 | 2.00 | +0.14 | +7.53% | 0.04 | 55 | 4,541 | 0.38 | 0.51 | 0.08 | -0.04 | 3/17/2026 | 3/17/2026 9:59:10 AM EST |
| 50.00 | 1.02 | 1.09 | 1.06 | 1.08 | +0.05 | +4.86% | 0.02 | 1,053 | 7,795 | 0.38 | 0.33 | 0.07 | -0.03 | 3/17/2026 | 3/17/2026 9:59:10 AM EST |
| 52.50 | 0.49 | 0.60 | 0.55 | 0.55 | -0.02 | -3.51% | 0.01 | 1,028 | 262 | 0.38 | 0.20 | 0.05 | -0.02 | 3/17/2026 | 3/17/2026 9:59:10 AM EST |
| 55.00 | 0.26 | 0.35 | 0.31 | 0.30 | 0.00 | 0.00% | 0.01 | 33 | 2,024 | 0.42 | 0.11 | 0.03 | -0.02 | 3/17/2026 | 3/17/2026 9:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.82 | 0.41 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.89 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/17/2026 9:59:10 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 3/17/2026 9:59:10 AM EST |
| 22.50 | 0.00 | 0.42 | 0.21 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 3/17/2026 9:59:10 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 9:59:10 AM EST |
| 27.50 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.11 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 9:59:10 AM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.81 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 9:59:10 AM EST |
| 32.50 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 9:59:10 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 5 | 1,778 | 0.62 | -0.01 | 0.00 | -0.01 | 3/17/2026 | 3/17/2026 9:59:10 AM EST |
| 37.50 | 0.07 | 0.19 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 3 | 1,301 | 0.48 | -0.04 | 0.01 | -0.01 | 3/17/2026 | 3/17/2026 9:59:10 AM EST |
| 40.00 | 0.22 | 0.32 | 0.27 | 0.24 | -0.04 | -14.29% | 0.01 | 13 | 3,706 | 0.44 | -0.09 | 0.03 | -0.02 | 3/17/2026 | 3/17/2026 9:59:10 AM EST |
| 42.50 | 0.49 | 0.56 | 0.53 | 0.52 | -0.13 | -20.00% | 0.01 | 18 | 2,055 | 0.40 | -0.17 | 0.05 | -0.03 | 3/17/2026 | 3/17/2026 9:59:10 AM EST |
| 45.00 | 1.06 | 1.23 | 1.15 | 1.14 | -0.21 | -15.56% | 0.03 | 20 | 1,774 | 0.39 | -0.31 | 0.07 | -0.03 | 3/17/2026 | 3/17/2026 9:59:10 AM EST |
| 47.50 | 2.06 | 2.31 | 2.19 | 2.25 | -0.30 | -11.77% | 0.05 | 2 | 25 | 0.37 | -0.49 | 0.08 | -0.04 | 3/17/2026 | 3/17/2026 9:59:10 AM EST |
| 50.00 | 3.65 | 3.90 | 3.78 | 3.70 | -0.90 | -19.57% | 0.08 | 20 | 38 | 0.41 | -0.67 | 0.07 | -0.03 | 3/17/2026 | 3/17/2026 9:59:10 AM EST |
| 52.50 | 5.25 | 6.60 | 5.93 | % | 0.11 | 0 | 0 | 0.58 | -0.80 | 0.05 | -0.02 | 3/17/2026 9:59:10 AM EST | |||
| 55.00 | 7.50 | 8.85 | 8.18 | % | 0.15 | 0 | 0 | 0.64 | -0.89 | 0.03 | -0.02 | 3/17/2026 9:59:10 AM EST |