Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $45.49 as of 3/12/2026 5:37:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 9.50 | 12.85 | 11.18 | % | 0.32 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 36.00 | 8.55 | 11.90 | 10.23 | % | 0.28 | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 37.00 | 7.60 | 10.95 | 9.28 | % | 0.25 | 0 | 0 | 0.87 | 0.97 | 0.02 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 38.00 | 6.65 | 9.30 | 7.98 | % | 0.21 | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 39.00 | 5.75 | 9.05 | 7.40 | % | 0.19 | 0 | 0 | 0.76 | 0.91 | 0.03 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 40.00 | 6.50 | 7.30 | 6.90 | % | 0.17 | 0 | 0 | 0.46 | 0.88 | 0.04 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 41.00 | 4.00 | 6.75 | 5.38 | % | 0.13 | 0 | 0 | 0.58 | 0.84 | 0.04 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 42.00 | 3.25 | 6.35 | 4.80 | 5.12 | % | 0.11 | 2 | 0 | 0.62 | 0.78 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 43.00 | 4.10 | 4.90 | 4.50 | % | 0.10 | 0 | 0 | 0.42 | 0.73 | 0.06 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 44.00 | 3.60 | 4.50 | 4.05 | 3.95 | % | 0.09 | 2 | 0 | 0.44 | 0.66 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 45.00 | 1.42 | 4.65 | 3.04 | % | 0.07 | 0 | 0 | 0.37 | 0.59 | 0.07 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 46.00 | 2.28 | 3.30 | 2.79 | 2.78 | % | 0.06 | 58 | 0 | 0.41 | 0.53 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 47.00 | 2.10 | 3.90 | 3.00 | % | 0.06 | 0 | 0 | 0.51 | 0.46 | 0.06 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 48.00 | 1.20 | 2.38 | 1.79 | 2.00 | % | 0.04 | 2 | 0 | 0.38 | 0.41 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 49.00 | 0.02 | 3.20 | 1.61 | % | 0.03 | 0 | 0 | 0.37 | 0.37 | 0.05 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 3.15 | 1.58 | % | 0.03 | 0 | 0 | 0.69 | 0.31 | 0.05 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 51.00 | 0.00 | 3.00 | 1.50 | 1.14 | % | 0.03 | 48 | 0 | 0.72 | 0.26 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 52.00 | 0.08 | 1.36 | 0.72 | 0.01 | % | 0.01 | 1 | 0 | 0.35 | 0.25 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 53.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.73 | 0.20 | 0.04 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 54.00 | 0.00 | 2.64 | 1.32 | % | 0.02 | 0 | 0 | 0.79 | 0.17 | 0.04 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.77 | 0.15 | 0.03 | -0.02 | 3/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.34 | 1.17 | % | 0.03 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 36.00 | 0.00 | 2.29 | 1.15 | % | 0.03 | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 37.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 0.90 | -0.03 | 0.02 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.86 | -0.06 | 0.02 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 39.00 | 0.00 | 1.17 | 0.59 | % | 0.02 | 0 | 0 | 0.59 | -0.09 | 0.03 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.34 | 1.17 | % | 0.03 | 0 | 0 | 0.75 | -0.12 | 0.04 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 41.00 | 0.00 | 2.41 | 1.21 | % | 0.03 | 0 | 0 | 0.70 | -0.16 | 0.04 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 42.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 0.71 | -0.22 | 0.05 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 43.00 | 0.00 | 3.15 | 1.58 | % | 0.04 | 0 | 0 | 0.69 | -0.27 | 0.06 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 44.00 | 0.08 | 3.50 | 1.79 | % | 0.04 | 0 | 0 | 0.38 | -0.34 | 0.06 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 45.00 | 0.25 | 3.70 | 1.98 | % | 0.04 | 0 | 0 | 0.36 | -0.41 | 0.07 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 46.00 | 2.41 | 4.35 | 3.38 | % | 0.07 | 0 | 0 | 0.50 | -0.47 | 0.07 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 47.00 | 1.52 | 4.85 | 3.19 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.06 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 48.00 | 1.86 | 5.45 | 3.66 | % | 0.08 | 0 | 0 | 0.64 | -0.59 | 0.06 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 49.00 | 2.62 | 6.30 | 4.46 | % | 0.09 | 0 | 0 | 0.67 | -0.63 | 0.05 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 50.00 | 3.70 | 7.05 | 5.38 | % | 0.11 | 0 | 0 | 0.69 | -0.69 | 0.05 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 51.00 | 4.50 | 7.75 | 6.13 | % | 0.12 | 0 | 0 | 0.69 | -0.74 | 0.05 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 52.00 | 5.45 | 8.55 | 7.00 | % | 0.13 | 0 | 0 | 0.70 | -0.75 | 0.04 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 53.00 | 6.30 | 9.40 | 7.85 | % | 0.15 | 0 | 0 | 0.72 | -0.80 | 0.04 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 54.00 | 7.25 | 10.30 | 8.78 | % | 0.16 | 0 | 0 | 0.74 | -0.83 | 0.04 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 55.00 | 8.05 | 11.20 | 9.63 | % | 0.18 | 0 | 0 | 0.76 | -0.85 | 0.03 | -0.02 | 3/12/2026 4:00:07 PM EST |