Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $48.16 as of 3/19/2026 12:00:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.80 | 28.20 | 26.50 | % | 1.18 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:58:35 PM EST | |||
| 25.00 | 22.40 | 25.80 | 24.10 | 17.55 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/19/2026 2:58:35 PM EST |
| 27.50 | 19.90 | 23.30 | 21.60 | 15.08 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/19/2026 2:58:35 PM EST |
| 30.00 | 17.50 | 20.75 | 19.13 | 16.15 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 2:58:35 PM EST |
| 32.50 | 15.85 | 17.95 | 16.90 | 13.10 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.06 | 0.99 | 0.00 | -0.01 | 3/9/2026 | 3/19/2026 2:58:35 PM EST |
| 35.00 | 13.45 | 15.35 | 14.40 | 11.17 | 0.00 | 0.00% | 0.41 | 0 | 14 | 0.88 | 0.96 | 0.01 | -0.01 | 3/13/2026 | 3/19/2026 2:58:35 PM EST |
| 37.50 | 11.10 | 12.95 | 12.03 | 11.47 | +2.87 | +33.38% | 0.32 | 5 | 23 | 0.77 | 0.93 | 0.01 | -0.02 | 3/19/2026 | 3/19/2026 2:58:35 PM EST |
| 40.00 | 8.30 | 9.65 | 8.98 | 9.25 | +1.12 | +13.78% | 0.22 | 35 | 1,743 | 0.37 | 0.88 | 0.02 | -0.02 | 3/19/2026 | 3/19/2026 2:58:35 PM EST |
| 42.50 | 7.00 | 7.35 | 7.18 | 7.10 | +0.73 | +11.46% | 0.17 | 22 | 429 | 0.46 | 0.82 | 0.03 | -0.03 | 3/19/2026 | 3/19/2026 2:58:35 PM EST |
| 45.00 | 5.25 | 5.55 | 5.40 | 5.35 | +0.45 | +9.19% | 0.12 | 43 | 3,124 | 0.41 | 0.73 | 0.04 | -0.03 | 3/19/2026 | 3/19/2026 2:58:35 PM EST |
| 47.50 | 3.65 | 4.15 | 3.90 | 3.92 | +0.42 | +12.00% | 0.08 | 53 | 1,367 | 0.41 | 0.61 | 0.05 | -0.03 | 3/19/2026 | 3/19/2026 2:58:35 PM EST |
| 50.00 | 2.39 | 2.69 | 2.54 | 2.55 | +0.21 | +8.98% | 0.05 | 325 | 2,198 | 0.40 | 0.48 | 0.05 | -0.03 | 3/19/2026 | 3/19/2026 2:58:35 PM EST |
| 52.50 | 1.55 | 1.80 | 1.68 | 1.63 | +0.16 | +10.89% | 0.03 | 7,133 | 4,340 | 0.40 | 0.36 | 0.05 | -0.03 | 3/19/2026 | 3/19/2026 2:58:35 PM EST |
| 55.00 | 1.00 | 1.27 | 1.14 | 1.21 | +0.23 | +23.47% | 0.02 | 477 | 3,482 | 0.41 | 0.26 | 0.04 | -0.02 | 3/19/2026 | 3/19/2026 2:58:35 PM EST |
| 57.50 | 0.61 | 0.80 | 0.71 | 0.74 | % | 0.01 | 4 | 0 | 0.41 | 0.18 | 0.03 | -0.02 | 3/19/2026 | 3/19/2026 2:58:35 PM EST | |
| 60.00 | 0.41 | 0.56 | 0.49 | 0.48 | % | 0.01 | 18 | 0 | 0.42 | 0.13 | 0.03 | -0.01 | 3/19/2026 | 3/19/2026 2:58:35 PM EST | |
| 65.00 | 0.20 | 0.27 | 0.24 | 0.24 | % | 0.00 | 36 | 0 | 0.45 | 0.06 | 0.01 | -0.01 | 3/19/2026 | 3/19/2026 2:58:35 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 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:35 PM EST | |||
| 25.00 | 0.00 | 1.31 | 0.66 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:35 PM EST | |||
| 27.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:35 PM EST | |||
| 30.00 | 0.00 | 0.46 | 0.23 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/19/2026 2:58:35 PM EST |
| 32.50 | 0.00 | 0.44 | 0.22 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.75 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/19/2026 2:58:35 PM EST |
| 35.00 | 0.08 | 0.34 | 0.21 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,660 | 0.53 | -0.04 | 0.01 | -0.01 | 3/16/2026 | 3/19/2026 2:58:35 PM EST |
| 37.50 | 0.26 | 0.38 | 0.32 | 0.32 | -0.01 | -3.03% | 0.01 | 5 | 977 | 0.50 | -0.07 | 0.01 | -0.02 | 3/19/2026 | 3/19/2026 2:58:35 PM EST |
| 40.00 | 0.46 | 0.64 | 0.55 | 0.47 | -0.09 | -16.08% | 0.01 | 5 | 341 | 0.47 | -0.12 | 0.02 | -0.02 | 3/19/2026 | 3/19/2026 2:58:35 PM EST |
| 42.50 | 0.83 | 1.09 | 0.96 | 0.89 | -0.05 | -5.32% | 0.02 | 21 | 2,307 | 0.44 | -0.18 | 0.03 | -0.03 | 3/19/2026 | 3/19/2026 2:58:35 PM EST |
| 45.00 | 1.43 | 1.62 | 1.53 | 1.57 | -0.07 | -4.27% | 0.03 | 22 | 403 | 0.42 | -0.27 | 0.04 | -0.03 | 3/19/2026 | 3/19/2026 2:58:35 PM EST |
| 47.50 | 2.29 | 2.61 | 2.45 | 2.38 | -0.37 | -13.46% | 0.05 | 3 | 80 | 0.42 | -0.39 | 0.05 | -0.03 | 3/19/2026 | 3/19/2026 2:58:35 PM EST |
| 50.00 | 3.60 | 3.95 | 3.78 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.40 | -0.52 | 0.05 | -0.03 | 3/16/2026 | 3/19/2026 2:58:35 PM EST |
| 52.50 | 5.20 | 5.65 | 5.43 | 4.80 | -2.90 | -37.67% | 0.10 | 3 | 1 | 0.42 | -0.64 | 0.05 | -0.03 | 3/19/2026 | 3/19/2026 2:58:35 PM EST |
| 55.00 | 7.00 | 7.55 | 7.28 | % | 0.13 | 0 | 0 | 0.41 | -0.74 | 0.04 | -0.02 | 3/19/2026 2:58:35 PM EST | |||
| 57.50 | 7.55 | 10.55 | 9.05 | % | 0.16 | 0 | 0 | 0.62 | -0.82 | 0.03 | -0.02 | 3/19/2026 2:58:35 PM EST | |||
| 60.00 | 9.80 | 12.75 | 11.28 | % | 0.19 | 0 | 0 | 0.65 | -0.87 | 0.03 | -0.01 | 3/19/2026 2:58:35 PM EST | |||
| 65.00 | 14.50 | 17.45 | 15.98 | % | 0.25 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.01 | 3/19/2026 2:58:35 PM EST |