Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $46.60 as of 5/7/2026 10:39:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.80 | 17.90 | 15.85 | % | 0.53 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 35.00 | 8.85 | 12.70 | 10.78 | % | 0.31 | 0 | 0 | 1.17 | 0.98 | 0.01 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 37.00 | 6.90 | 10.55 | 8.73 | % | 0.24 | 0 | 0 | 1.03 | 0.93 | 0.02 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 38.00 | 6.40 | 9.35 | 7.88 | % | 0.21 | 0 | 0 | 0.89 | 0.91 | 0.02 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 39.00 | 5.65 | 8.40 | 7.03 | % | 0.18 | 0 | 0 | 0.53 | 0.88 | 0.03 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 40.00 | 4.65 | 6.45 | 5.55 | % | 0.14 | 0 | 0 | 0.53 | 0.84 | 0.04 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 41.00 | 3.40 | 5.55 | 4.48 | % | 0.11 | 0 | 0 | 0.49 | 0.80 | 0.05 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 42.00 | 3.05 | 6.10 | 4.58 | % | 0.11 | 0 | 0 | 0.70 | 0.76 | 0.05 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 43.00 | 2.28 | 4.10 | 3.19 | % | 0.07 | 0 | 0 | 0.47 | 0.70 | 0.06 | -0.03 | 5/7/2026 1:59:08 PM EST | |||
| 44.00 | 2.58 | 3.60 | 3.09 | 5.14 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.40 | 0.63 | 0.07 | -0.03 | 5/6/2026 | 5/7/2026 1:59:08 PM EST |
| 45.00 | 2.01 | 2.89 | 2.45 | 1.90 | -4.90 | -72.06% | 0.05 | 150 | 1 | 0.40 | 0.56 | 0.08 | -0.03 | 5/7/2026 | 5/7/2026 1:59:08 PM EST |
| 46.00 | 1.90 | 2.31 | 2.11 | 2.02 | -0.91 | -31.06% | 0.05 | 22 | 2 | 0.39 | 0.48 | 0.08 | -0.03 | 5/7/2026 | 5/7/2026 1:59:08 PM EST |
| 47.00 | 1.29 | 1.91 | 1.60 | % | 0.03 | 0 | 0 | 0.39 | 0.41 | 0.08 | -0.03 | 5/7/2026 1:59:08 PM EST | |||
| 48.00 | 1.14 | 1.50 | 1.32 | 2.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.34 | 0.07 | -0.03 | 5/6/2026 | 5/7/2026 1:59:08 PM EST |
| 49.00 | 0.69 | 1.28 | 0.99 | 0.59 | -0.93 | -61.19% | 0.02 | 3 | 14 | 0.39 | 0.27 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 1:59:08 PM EST |
| 50.00 | 0.66 | 0.86 | 0.76 | 0.76 | -0.36 | -32.15% | 0.02 | 28 | 117 | 0.39 | 0.22 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 1:59:08 PM EST |
| 51.00 | 0.34 | 0.77 | 0.56 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.39 | 0.18 | 0.05 | -0.02 | 5/6/2026 | 5/7/2026 1:59:08 PM EST |
| 52.00 | 0.20 | 0.63 | 0.42 | 0.36 | -0.45 | -55.56% | 0.01 | 2 | 22 | 0.38 | 0.14 | 0.04 | -0.02 | 5/7/2026 | 5/7/2026 1:59:08 PM EST |
| 53.00 | 0.05 | 0.57 | 0.31 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.35 | 0.12 | 0.04 | -0.02 | 5/6/2026 | 5/7/2026 1:59:08 PM EST |
| 54.00 | 0.02 | 0.35 | 0.19 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.03 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 55.00 | 0.01 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.35 | 0.07 | 0.02 | -0.01 | 5/6/2026 | 5/7/2026 1:59:08 PM EST |
| 56.00 | 0.02 | 0.30 | 0.16 | 0.17 | % | 0.00 | 1 | 0 | 0.39 | 0.05 | 0.02 | -0.01 | 5/7/2026 | 5/7/2026 1:59:08 PM EST | |
| 57.00 | 0.01 | 0.31 | 0.16 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.03 | 0.01 | -0.01 | 5/5/2026 | 5/7/2026 1:59:08 PM EST |
| 58.00 | 0.00 | 1.54 | 0.77 | 0.09 | -0.10 | -52.64% | 0.01 | 20 | 31 | 0.89 | 0.02 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 1:59:08 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/7/2026 1:59:08 PM EST |
| 60.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 61.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.13 | 0.01 | 0.00 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 62.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 63.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.21 | -0.02 | 0.01 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 37.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.02 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 38.00 | 0.08 | 0.25 | 0.17 | % | 0.00 | 0 | 0 | 0.39 | -0.09 | 0.02 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 39.00 | 0.19 | 0.31 | 0.25 | 0.32 | +0.07 | +28.00% | 0.01 | 1 | 30 | 0.39 | -0.12 | 0.03 | -0.02 | 5/7/2026 | 5/7/2026 1:59:08 PM EST |
| 40.00 | 0.20 | 0.40 | 0.30 | 0.40 | % | 0.01 | 403 | 0 | 0.35 | -0.16 | 0.04 | -0.02 | 5/7/2026 | 5/7/2026 1:59:08 PM EST | |
| 41.00 | 0.30 | 0.68 | 0.49 | % | 0.01 | 0 | 0 | 0.36 | -0.20 | 0.05 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 42.00 | 0.58 | 1.00 | 0.79 | % | 0.02 | 0 | 0 | 0.40 | -0.24 | 0.05 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 43.00 | 0.83 | 1.29 | 1.06 | % | 0.02 | 0 | 0 | 0.39 | -0.30 | 0.06 | -0.03 | 5/7/2026 1:59:08 PM EST | |||
| 44.00 | 1.15 | 1.66 | 1.41 | 1.75 | +0.80 | +84.22% | 0.03 | 12 | 2 | 0.39 | -0.37 | 0.07 | -0.03 | 5/7/2026 | 5/7/2026 1:59:08 PM EST |
| 45.00 | 1.54 | 1.95 | 1.75 | 1.75 | +0.46 | +35.66% | 0.04 | 29 | 16 | 0.35 | -0.44 | 0.08 | -0.03 | 5/7/2026 | 5/7/2026 1:59:08 PM EST |
| 46.00 | 1.99 | 2.45 | 2.22 | 2.25 | +0.63 | +38.89% | 0.05 | 98 | 8 | 0.35 | -0.52 | 0.08 | -0.03 | 5/7/2026 | 5/7/2026 1:59:08 PM EST |
| 47.00 | 2.59 | 3.00 | 2.80 | 3.35 | +1.21 | +56.55% | 0.06 | 2 | 3 | 0.36 | -0.59 | 0.08 | -0.03 | 5/7/2026 | 5/7/2026 1:59:08 PM EST |
| 48.00 | 3.20 | 3.60 | 3.40 | 3.50 | +0.79 | +29.16% | 0.07 | 155 | 6 | 0.35 | -0.66 | 0.07 | -0.03 | 5/7/2026 | 5/7/2026 1:59:08 PM EST |
| 49.00 | 3.00 | 5.50 | 4.25 | % | 0.09 | 0 | 0 | 0.68 | -0.73 | 0.07 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 50.00 | 4.60 | 6.00 | 5.30 | 5.00 | +3.25 | +185.72% | 0.11 | 35 | 14 | 0.31 | -0.78 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 1:59:08 PM EST |
| 51.00 | 3.60 | 7.80 | 5.70 | % | 0.11 | 0 | 0 | 0.78 | -0.82 | 0.05 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 52.00 | 4.50 | 8.65 | 6.58 | % | 0.13 | 0 | 0 | 0.79 | -0.86 | 0.04 | -0.02 | 5/7/2026 1:59:08 PM EST | |||
| 53.00 | 5.35 | 9.55 | 7.45 | 3.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | -0.88 | 0.04 | -0.02 | 5/4/2026 | 5/7/2026 1:59:08 PM EST |
| 54.00 | 6.30 | 10.45 | 8.38 | % | 0.16 | 0 | 0 | 0.86 | -0.91 | 0.03 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 55.00 | 7.25 | 11.40 | 9.33 | % | 0.17 | 0 | 0 | 0.91 | -0.93 | 0.02 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 56.00 | 8.45 | 12.40 | 10.43 | % | 0.19 | 0 | 0 | 0.94 | -0.95 | 0.02 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 57.00 | 9.20 | 13.35 | 11.28 | % | 0.20 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 5/7/2026 1:59:08 PM EST | |||
| 58.00 | 10.20 | 14.35 | 12.28 | % | 0.21 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 59.00 | 11.20 | 15.35 | 13.28 | % | 0.23 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 60.00 | 12.30 | 16.40 | 14.35 | % | 0.24 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 61.00 | 13.20 | 17.40 | 15.30 | % | 0.25 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 62.00 | 14.20 | 18.40 | 16.30 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 63.00 | 15.20 | 19.40 | 17.30 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:08 PM EST | |||
| 65.00 | 17.20 | 21.40 | 19.30 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:08 PM EST |