Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $51.44 as of 5/5/2026 4:07:58 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 | 27.35 | 31.00 | 29.18 | % | 1.30 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 25.00 | 24.85 | 28.50 | 26.68 | % | 1.07 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 27.50 | 22.35 | 26.00 | 24.18 | % | 0.88 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 30.00 | 20.25 | 23.50 | 21.88 | 15.46 | 0.00 | 0.00% | 0.73 | 0 | 87 | 3.45 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/5/2026 4:00:10 PM EST |
| 32.50 | 17.35 | 20.85 | 19.10 | % | 0.59 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 34.00 | 15.85 | 19.50 | 17.68 | % | 0.52 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 35.00 | 14.85 | 18.50 | 16.68 | 8.49 | 0.00 | 0.00% | 0.48 | 0 | 16 | 2.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/5/2026 4:00:10 PM EST |
| 36.00 | 13.85 | 17.50 | 15.68 | 11.85 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 4:00:10 PM EST |
| 37.00 | 13.30 | 16.15 | 14.73 | % | 0.40 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 37.50 | 13.10 | 14.40 | 13.75 | 13.95 | +6.02 | +75.92% | 0.37 | 1 | 25 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 38.00 | 12.15 | 15.15 | 13.65 | 7.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/5/2026 4:00:10 PM EST |
| 39.00 | 10.90 | 14.15 | 12.53 | 7.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 4:00:10 PM EST |
| 40.00 | 10.60 | 13.15 | 11.88 | 11.63 | +0.38 | +3.38% | 0.30 | 11 | 1,196 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 40.50 | 9.60 | 12.65 | 11.13 | % | 0.27 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 41.00 | 9.20 | 12.50 | 10.85 | 8.75 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 4:00:10 PM EST |
| 41.50 | 8.25 | 12.00 | 10.13 | % | 0.24 | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.01 | 5/5/2026 4:00:10 PM EST | |||
| 42.00 | 8.60 | 11.20 | 9.90 | 5.95 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.80 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 5/5/2026 4:00:10 PM EST |
| 42.50 | 8.30 | 10.10 | 9.20 | 8.95 | +0.31 | +3.59% | 0.22 | 5 | 476 | 1.48 | 0.98 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 43.00 | 7.45 | 10.20 | 8.83 | 8.30 | 0.00 | 0.00% | 0.21 | 0 | 27 | 1.67 | 0.98 | 0.01 | -0.01 | 4/30/2026 | 5/5/2026 4:00:10 PM EST |
| 43.50 | 6.95 | 9.40 | 8.18 | 7.79 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.49 | 0.97 | 0.01 | -0.02 | 4/29/2026 | 5/5/2026 4:00:10 PM EST |
| 44.00 | 6.45 | 9.25 | 7.85 | 7.90 | +0.78 | +10.96% | 0.18 | 2 | 15 | 1.57 | 0.97 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 44.50 | 6.15 | 8.75 | 7.45 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.50 | 0.95 | 0.02 | -0.03 | 5/4/2026 | 5/5/2026 4:00:10 PM EST |
| 45.00 | 5.95 | 6.20 | 6.08 | 6.17 | -0.33 | -5.08% | 0.14 | 190 | 5,605 | 0.70 | 0.93 | 0.03 | -0.04 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 45.50 | 5.20 | 7.80 | 6.50 | 5.95 | +0.95 | +19.00% | 0.14 | 4 | 68 | 1.40 | 0.91 | 0.03 | -0.04 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 46.00 | 4.85 | 6.15 | 5.50 | 5.72 | +0.32 | +5.93% | 0.12 | 12 | 155 | 0.91 | 0.89 | 0.04 | -0.04 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 46.50 | 4.40 | 6.00 | 5.20 | 5.09 | +0.07 | +1.40% | 0.11 | 4 | 119 | 0.99 | 0.87 | 0.05 | -0.05 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 47.00 | 4.05 | 5.15 | 4.60 | 4.70 | +0.51 | +12.18% | 0.10 | 24 | 873 | 0.80 | 0.84 | 0.05 | -0.05 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 47.50 | 3.60 | 4.40 | 4.00 | 3.95 | -0.27 | -6.40% | 0.08 | 143 | 2,262 | 0.54 | 0.81 | 0.06 | -0.06 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 48.00 | 3.25 | 4.20 | 3.73 | 3.78 | +0.08 | +2.17% | 0.08 | 21 | 287 | 0.55 | 0.78 | 0.07 | -0.07 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 49.00 | 2.63 | 3.25 | 2.94 | 3.12 | -0.01 | -0.32% | 0.06 | 51 | 350 | 0.53 | 0.70 | 0.08 | -0.07 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 50.00 | 2.02 | 2.40 | 2.21 | 2.15 | -0.28 | -11.53% | 0.04 | 526 | 4,339 | 0.50 | 0.61 | 0.09 | -0.08 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 51.00 | 1.49 | 1.70 | 1.60 | 1.65 | -0.23 | -12.24% | 0.03 | 135 | 1,722 | 0.48 | 0.51 | 0.10 | -0.08 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 52.00 | 1.06 | 1.29 | 1.18 | 1.15 | -0.23 | -16.67% | 0.02 | 2,457 | 590 | 0.48 | 0.41 | 0.10 | -0.08 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 52.50 | 0.90 | 1.02 | 0.96 | 0.96 | -0.27 | -21.96% | 0.02 | 13,558 | 22,338 | 0.46 | 0.36 | 0.10 | -0.08 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 55.00 | 0.34 | 0.38 | 0.36 | 0.35 | -0.21 | -37.50% | 0.01 | 857 | 7,715 | 0.47 | 0.17 | 0.07 | -0.05 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 57.50 | 0.13 | 0.20 | 0.17 | 0.16 | -0.08 | -33.34% | 0.00 | 1,404 | 2,762 | 0.51 | 0.07 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 60.00 | 0.02 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 340 | 3,990 | 0.54 | 0.03 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 65.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 1,030 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:10 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 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 27.50 | 0.00 | 2.33 | 1.17 | % | 0.04 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/5/2026 4:00:10 PM EST |
| 32.50 | 0.00 | 2.41 | 1.21 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 54 | 3.10 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/5/2026 4:00:10 PM EST |
| 34.00 | 0.00 | 2.33 | 1.17 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 2.41 | 1.21 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1,631 | 2.74 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 4:00:10 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 4:00:10 PM EST |
| 37.50 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 998 | 1.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 4:00:10 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 4:00:10 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 4:00:10 PM EST |
| 40.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1,686 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 40.50 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 4:00:10 PM EST |
| 41.00 | 0.00 | 2.14 | 1.07 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.94 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 4:00:10 PM EST |
| 41.50 | 0.00 | 1.96 | 0.98 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.81 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 5/5/2026 4:00:10 PM EST |
| 42.00 | 0.00 | 1.79 | 0.90 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 316 | 1.67 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/5/2026 4:00:10 PM EST |
| 42.50 | 0.03 | 0.13 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 220 | 2,948 | 0.62 | -0.02 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 43.00 | 0.00 | 0.64 | 0.32 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.03 | -0.02 | 0.01 | -0.01 | 5/1/2026 | 5/5/2026 4:00:10 PM EST |
| 43.50 | 0.04 | 0.13 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 63 | 86 | 0.56 | -0.03 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 44.00 | 0.00 | 0.90 | 0.45 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.06 | -0.03 | 0.02 | -0.02 | 5/4/2026 | 5/5/2026 4:00:10 PM EST |
| 44.50 | 0.00 | 0.33 | 0.17 | 0.10 | -0.07 | -41.18% | 0.00 | 10 | 24 | 0.71 | -0.05 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 45.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.04 | -25.00% | 0.00 | 888 | 2,497 | 0.49 | -0.07 | 0.03 | -0.04 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 45.50 | 0.09 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 0.49 | -0.09 | 0.03 | -0.04 | 5/4/2026 | 5/5/2026 4:00:10 PM EST |
| 46.00 | 0.14 | 0.21 | 0.18 | 0.20 | -0.04 | -16.67% | 0.00 | 8 | 28 | 0.48 | -0.11 | 0.04 | -0.04 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 46.50 | 0.18 | 0.31 | 0.25 | 0.25 | -0.24 | -48.98% | 0.01 | 2 | 14 | 0.48 | -0.13 | 0.05 | -0.05 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 47.00 | 0.24 | 0.38 | 0.31 | 0.28 | -0.07 | -20.00% | 0.01 | 9 | 145 | 0.48 | -0.16 | 0.05 | -0.05 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 47.50 | 0.34 | 0.47 | 0.41 | 0.34 | -0.13 | -27.66% | 0.01 | 68 | 363 | 0.48 | -0.19 | 0.06 | -0.06 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 48.00 | 0.42 | 0.49 | 0.46 | 0.44 | -0.14 | -24.14% | 0.01 | 70 | 52 | 0.45 | -0.22 | 0.07 | -0.07 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 49.00 | 0.66 | 0.75 | 0.71 | 0.65 | -0.16 | -19.76% | 0.01 | 7 | 127 | 0.45 | -0.30 | 0.08 | -0.07 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 50.00 | 1.01 | 1.12 | 1.07 | 1.00 | -0.08 | -7.41% | 0.02 | 26 | 519 | 0.45 | -0.39 | 0.09 | -0.08 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 51.00 | 1.26 | 1.65 | 1.46 | 1.41 | +0.01 | +0.72% | 0.03 | 23 | 1,038 | 0.46 | -0.49 | 0.10 | -0.08 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 52.00 | 0.98 | 2.25 | 1.62 | 1.83 | -0.19 | -9.41% | 0.03 | 54 | 266 | 0.30 | -0.59 | 0.10 | -0.08 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 52.50 | 2.32 | 2.68 | 2.50 | 2.26 | -0.17 | -7.00% | 0.05 | 2 | 257 | 0.47 | -0.64 | 0.10 | -0.08 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 55.00 | 2.96 | 6.05 | 4.51 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 95 | 1.09 | -0.83 | 0.07 | -0.05 | 5/4/2026 | 5/5/2026 4:00:10 PM EST |
| 57.50 | 5.65 | 8.25 | 6.95 | % | 0.12 | 0 | 0 | 1.21 | -0.93 | 0.04 | -0.03 | 5/5/2026 4:00:10 PM EST | |||
| 60.00 | 7.95 | 10.75 | 9.35 | % | 0.16 | 0 | 0 | 1.41 | -0.97 | 0.02 | -0.02 | 5/5/2026 4:00:10 PM EST | |||
| 65.00 | 12.10 | 15.85 | 13.98 | % | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST |