Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $46.54 as of 5/7/2026 7:49:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.60 | 23.95 | 22.78 | % | 1.01 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 25.00 | 19.10 | 21.45 | 20.28 | % | 0.81 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 27.50 | 16.60 | 18.95 | 17.78 | % | 0.65 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 30.00 | 14.10 | 15.80 | 14.95 | 15.46 | 0.00 | 0.00% | 0.50 | 0 | 87 | 3.29 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:07 PM EST |
| 32.50 | 11.60 | 13.95 | 12.78 | % | 0.39 | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 34.00 | 10.10 | 12.40 | 11.25 | % | 0.33 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 35.00 | 9.10 | 10.70 | 9.90 | 8.49 | 0.00 | 0.00% | 0.28 | 0 | 16 | 2.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:07 PM EST |
| 36.00 | 8.15 | 10.25 | 9.20 | 11.85 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:07 PM EST |
| 37.00 | 7.15 | 9.25 | 8.20 | % | 0.22 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 37.50 | 6.65 | 8.20 | 7.43 | 9.89 | 0.00 | 0.00% | 0.20 | 0 | 24 | 1.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 38.00 | 6.15 | 8.25 | 7.20 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:07 PM EST |
| 39.00 | 5.10 | 6.70 | 5.90 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:07 PM EST |
| 40.00 | 4.25 | 5.35 | 4.80 | 5.67 | -1.86 | -24.71% | 0.12 | 9 | 1,176 | 1.42 | 0.99 | 0.01 | -0.01 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 40.50 | 3.80 | 5.30 | 4.55 | % | 0.11 | 0 | 0 | 1.38 | 0.99 | 0.01 | -0.02 | 5/6/2026 4:00:07 PM EST | |||
| 41.00 | 3.40 | 4.40 | 3.90 | 8.75 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.31 | 0.98 | 0.02 | -0.02 | 4/28/2026 | 5/6/2026 4:00:07 PM EST |
| 41.50 | 2.81 | 4.40 | 3.61 | % | 0.09 | 0 | 0 | 1.24 | 0.97 | 0.02 | -0.02 | 5/6/2026 4:00:07 PM EST | |||
| 42.00 | 2.42 | 3.50 | 2.96 | 5.95 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.17 | 0.95 | 0.03 | -0.03 | 4/24/2026 | 5/6/2026 4:00:07 PM EST |
| 42.50 | 2.11 | 3.70 | 2.91 | 3.03 | -1.96 | -39.28% | 0.07 | 204 | 544 | 1.04 | 0.92 | 0.04 | -0.03 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 43.00 | 1.71 | 2.70 | 2.21 | 2.11 | -2.25 | -51.61% | 0.05 | 2 | 29 | 0.87 | 0.90 | 0.06 | -0.04 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 43.50 | 1.46 | 3.10 | 2.28 | 2.33 | -1.67 | -41.75% | 0.05 | 205 | 210 | 0.56 | 0.86 | 0.07 | -0.05 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 44.00 | 1.24 | 1.56 | 1.40 | 1.52 | -1.85 | -54.90% | 0.03 | 18 | 16 | 0.80 | 0.83 | 0.08 | -0.05 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 44.50 | 1.07 | 1.32 | 1.20 | 1.63 | -1.66 | -50.46% | 0.03 | 1 | 11 | 0.55 | 0.78 | 0.10 | -0.06 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 45.00 | 0.87 | 1.13 | 1.00 | 0.92 | -1.08 | -54.00% | 0.02 | 150 | 5,306 | 0.40 | 0.73 | 0.11 | -0.06 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 45.50 | 0.68 | 0.79 | 0.74 | 3.24 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.45 | 0.67 | 0.12 | -0.07 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 46.00 | 0.49 | 0.64 | 0.57 | 0.60 | -1.41 | -70.15% | 0.01 | 7 | 153 | 0.43 | 0.60 | 0.13 | -0.07 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 46.50 | 0.38 | 0.58 | 0.48 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.39 | 0.54 | 0.13 | -0.07 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 47.00 | 0.29 | 0.40 | 0.35 | 0.32 | -0.80 | -71.43% | 0.01 | 55 | 893 | 0.38 | 0.47 | 0.14 | -0.07 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 47.50 | 0.21 | 0.30 | 0.26 | 0.27 | -0.68 | -71.58% | 0.01 | 76 | 2,268 | 0.39 | 0.40 | 0.13 | -0.07 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 48.00 | 0.17 | 0.28 | 0.23 | 0.28 | -0.49 | -63.64% | 0.00 | 33 | 5,792 | 0.39 | 0.34 | 0.13 | -0.06 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 49.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.27 | -64.29% | 0.00 | 8 | 393 | 0.40 | 0.23 | 0.11 | -0.05 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 50.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.19 | -73.08% | 0.00 | 98 | 4,146 | 0.41 | 0.15 | 0.08 | -0.04 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 51.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 12 | 7,186 | 0.43 | 0.09 | 0.06 | -0.03 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 52.00 | 0.01 | 0.15 | 0.08 | 0.02 | -0.10 | -83.34% | 0.00 | 8 | 2,362 | 0.45 | 0.05 | 0.04 | -0.02 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 52.50 | 0.02 | 0.05 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 90 | 15,525 | 0.47 | 0.04 | 0.03 | -0.02 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.73 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 55.00 | 0.01 | 0.25 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 7,818 | 0.59 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 56.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 57.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 2,294 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 7 | 4,016 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,631 | 1.04 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 998 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:07 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:07 PM EST |
| 40.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 1,717 | 0.48 | -0.01 | 0.01 | -0.01 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 40.50 | 0.07 | 0.11 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.76 | -0.01 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 41.00 | 0.09 | 0.15 | 0.12 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.99 | -0.02 | 0.02 | -0.02 | 4/22/2026 | 5/6/2026 4:00:07 PM EST |
| 41.50 | 0.12 | 0.21 | 0.17 | 0.25 | -0.18 | -41.86% | 0.00 | 6 | 12 | 0.93 | -0.03 | 0.02 | -0.02 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 42.00 | 0.17 | 0.28 | 0.23 | 0.29 | +0.22 | +314.29% | 0.01 | 7 | 317 | 0.43 | -0.05 | 0.03 | -0.03 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 42.50 | 0.27 | 0.35 | 0.31 | 0.33 | +0.22 | +200.00% | 0.01 | 2 | 2,950 | 0.42 | -0.08 | 0.04 | -0.03 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 43.00 | 0.33 | 0.48 | 0.41 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.41 | -0.10 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 43.50 | 0.48 | 0.64 | 0.56 | 0.64 | +0.54 | +540.00% | 0.01 | 12 | 85 | 0.40 | -0.14 | 0.07 | -0.05 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 44.00 | 0.59 | 0.84 | 0.72 | 0.90 | +0.67 | +291.31% | 0.02 | 7 | 259 | 0.39 | -0.17 | 0.08 | -0.05 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 44.50 | 0.80 | 1.09 | 0.95 | 0.90 | +0.55 | +157.15% | 0.02 | 12 | 236 | 0.40 | -0.22 | 0.10 | -0.06 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 45.00 | 1.04 | 1.43 | 1.24 | 1.30 | +0.75 | +136.37% | 0.03 | 62 | 2,714 | 0.40 | -0.27 | 0.11 | -0.06 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 45.50 | 1.29 | 1.75 | 1.52 | 1.52 | +0.96 | +171.43% | 0.03 | 2 | 1,203 | 0.40 | -0.33 | 0.12 | -0.07 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 46.00 | 1.17 | 2.36 | 1.77 | 1.89 | +1.17 | +162.50% | 0.04 | 1 | 66 | 0.40 | -0.40 | 0.13 | -0.07 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 46.50 | 1.96 | 2.80 | 2.38 | 2.48 | +1.37 | +123.43% | 0.05 | 1 | 218 | 0.41 | -0.46 | 0.13 | -0.07 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 47.00 | 2.17 | 3.00 | 2.59 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 420 | 0.41 | -0.53 | 0.14 | -0.07 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 47.50 | 2.66 | 3.25 | 2.96 | 3.00 | +1.50 | +100.00% | 0.06 | 32 | 559 | 0.42 | -0.60 | 0.13 | -0.07 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 48.00 | 2.98 | 3.85 | 3.42 | 3.41 | +1.66 | +94.86% | 0.07 | 2 | 111 | 0.42 | -0.66 | 0.13 | -0.06 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 49.00 | 3.35 | 4.95 | 4.15 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 138 | 0.47 | -0.77 | 0.11 | -0.05 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 50.00 | 4.85 | 5.90 | 5.38 | 4.84 | +1.44 | +42.36% | 0.11 | 1 | 437 | 0.48 | -0.85 | 0.08 | -0.04 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 51.00 | 5.35 | 6.90 | 6.13 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 268 | 0.54 | -0.91 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 52.00 | 6.40 | 7.85 | 7.13 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 311 | 0.58 | -0.95 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 52.50 | 7.00 | 8.35 | 7.68 | 2.26 | 0.00 | 0.00% | 0.15 | 0 | 257 | 0.65 | -0.96 | 0.03 | -0.02 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 54.00 | 7.80 | 9.95 | 8.88 | % | 0.16 | 0 | 0 | 0.96 | -0.99 | 0.01 | -0.01 | 5/6/2026 4:00:07 PM EST | |||
| 55.00 | 9.35 | 10.95 | 10.15 | 3.95 | 0.00 | 0.00% | 0.18 | 0 | 95 | 0.74 | -0.99 | 0.01 | 0.00 | 5/4/2026 | 5/6/2026 4:00:07 PM EST |
| 56.00 | 9.80 | 11.95 | 10.88 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 57.50 | 11.55 | 13.60 | 12.58 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 60.00 | 13.55 | 16.20 | 14.88 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 65.00 | 18.60 | 21.15 | 19.88 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST |