Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $47.15 as of 4/23/2026 5:28:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 31.45 | 35.40 | 33.43 | % | 2.23 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:10 PM EST | |||
| 17.50 | 28.95 | 32.90 | 30.93 | % | 1.77 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:10 PM EST | |||
| 20.00 | 26.45 | 30.40 | 28.43 | 25.20 | 0.00 | 0.00% | 1.42 | 0 | 14 | 2.30 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:10 PM EST |
| 22.50 | 23.95 | 27.95 | 25.95 | % | 1.15 | 0 | 30 | 2.05 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:10 PM EST | |||
| 25.00 | 21.50 | 25.45 | 23.48 | 18.36 | 0.00 | 0.00% | 0.94 | 0 | 11 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:10 PM EST |
| 27.50 | 19.05 | 22.90 | 20.98 | 21.80 | 0.00 | 0.00% | 0.76 | 0 | 117 | 1.60 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 4:00:10 PM EST |
| 30.00 | 16.65 | 19.20 | 17.93 | 16.33 | 0.00 | 0.00% | 0.60 | 0 | 499 | 1.07 | 0.99 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:10 PM EST |
| 32.50 | 14.10 | 17.95 | 16.03 | 12.95 | 0.00 | 0.00% | 0.49 | 0 | 991 | 1.25 | 0.99 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:10 PM EST |
| 35.00 | 12.00 | 15.00 | 13.50 | 11.74 | 0.00 | 0.00% | 0.39 | 0 | 3,586 | 0.99 | 0.96 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 4:00:10 PM EST |
| 37.50 | 10.70 | 13.05 | 11.88 | 8.82 | 0.00 | 0.00% | 0.32 | 0 | 2,924 | 0.95 | 0.93 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 4:00:10 PM EST |
| 40.00 | 8.50 | 9.20 | 8.85 | 8.75 | +0.80 | +10.07% | 0.22 | 47 | 4,915 | 0.46 | 0.87 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 42.50 | 6.50 | 6.90 | 6.70 | 6.90 | +1.05 | +17.95% | 0.16 | 43 | 3,649 | 0.43 | 0.80 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 45.00 | 4.65 | 5.10 | 4.88 | 4.94 | +0.66 | +15.43% | 0.11 | 311 | 9,097 | 0.41 | 0.69 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 47.50 | 3.35 | 3.55 | 3.45 | 3.45 | +0.61 | +21.48% | 0.07 | 948 | 3,366 | 0.41 | 0.57 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 50.00 | 2.26 | 2.36 | 2.31 | 2.32 | +0.44 | +23.41% | 0.05 | 2,319 | 11,349 | 0.41 | 0.44 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 52.50 | 1.46 | 1.53 | 1.50 | 1.49 | +0.26 | +21.14% | 0.03 | 205 | 2,575 | 0.40 | 0.33 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 55.00 | 0.93 | 1.00 | 0.97 | 0.98 | +0.28 | +40.00% | 0.02 | 99 | 3,044 | 0.41 | 0.24 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 57.50 | 0.58 | 0.68 | 0.63 | 0.62 | +0.12 | +24.00% | 0.01 | 671 | 5,456 | 0.42 | 0.17 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 60.00 | 0.38 | 0.45 | 0.42 | 0.43 | +0.09 | +26.48% | 0.01 | 143 | 1,617 | 0.43 | 0.12 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 65.00 | 0.17 | 0.24 | 0.21 | 0.20 | +0.15 | +300.00% | 0.00 | 41 | 172 | 0.46 | 0.06 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 70.00 | 0.04 | 0.91 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.60 | 0.02 | 0.01 | 0.00 | 4/16/2026 | 4/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 20 | 2.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:10 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 114 | 1.41 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:10 PM EST | |||
| 22.50 | 0.00 | 0.24 | 0.12 | 0.05 | +0.03 | +150.00% | 0.01 | 100 | 230 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 75 | 825 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,100 | 0.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:10 PM EST |
| 30.00 | 0.03 | 0.17 | 0.10 | 0.25 | +0.23 | +1,150.00% | 0.00 | 10 | 3,555 | 0.62 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 32.50 | 0.00 | 0.19 | 0.10 | 0.11 | -0.05 | -31.25% | 0.00 | 1 | 2,090 | 0.61 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 35.00 | 0.11 | 0.20 | 0.16 | 0.14 | -0.11 | -44.00% | 0.00 | 35 | 5,521 | 0.49 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 37.50 | 0.16 | 0.35 | 0.26 | 0.36 | +0.02 | +5.89% | 0.01 | 81 | 1,698 | 0.45 | -0.07 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 40.00 | 0.49 | 0.58 | 0.54 | 0.53 | -0.10 | -15.88% | 0.01 | 6 | 3,474 | 0.44 | -0.13 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 42.50 | 0.91 | 1.01 | 0.96 | 0.95 | -0.25 | -20.84% | 0.02 | 16 | 1,130 | 0.43 | -0.20 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 45.00 | 1.60 | 1.69 | 1.65 | 1.65 | -0.23 | -12.24% | 0.04 | 197 | 3,251 | 0.41 | -0.31 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 47.50 | 2.57 | 2.75 | 2.66 | 2.65 | -1.65 | -38.38% | 0.06 | 160 | 592 | 0.41 | -0.43 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 50.00 | 3.95 | 4.15 | 4.05 | 4.05 | -1.85 | -31.36% | 0.08 | 9 | 2,038 | 0.41 | -0.56 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:10 PM EST |
| 52.50 | 3.85 | 5.85 | 4.85 | 6.82 | 0.00 | 0.00% | 0.09 | 0 | 153 | 0.43 | -0.67 | 0.05 | -0.03 | 4/22/2026 | 4/23/2026 4:00:10 PM EST |
| 55.00 | 6.25 | 7.90 | 7.08 | 7.25 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.46 | -0.76 | 0.04 | -0.02 | 4/9/2026 | 4/23/2026 4:00:10 PM EST |
| 57.50 | 8.40 | 11.80 | 10.10 | % | 0.18 | 0 | 0 | 0.76 | -0.83 | 0.03 | -0.02 | 4/23/2026 4:00:10 PM EST | |||
| 60.00 | 10.70 | 13.50 | 12.10 | % | 0.20 | 0 | 4 | 0.72 | -0.88 | 0.02 | -0.02 | 4/23/2026 4:00:10 PM EST | |||
| 65.00 | 15.55 | 18.55 | 17.05 | % | 0.26 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.01 | 4/23/2026 4:00:10 PM EST | |||
| 70.00 | 20.65 | 23.60 | 22.13 | % | 0.32 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 4/23/2026 4:00:10 PM EST |