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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 34.40 | 38.50 | 36.45 | % | 2.43 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 17.50 | 31.95 | 36.00 | 33.98 | % | 1.94 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 20.00 | 29.40 | 33.50 | 31.45 | 31.35 | 0.00 | 0.00% | 1.57 | 0 | 14 | 2.71 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 4:00:10 PM EST |
| 22.50 | 26.95 | 31.00 | 28.98 | % | 1.29 | 0 | 30 | 2.40 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 25.00 | 24.55 | 28.20 | 26.38 | 18.36 | 0.00 | 0.00% | 1.06 | 0 | 11 | 2.12 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/5/2026 4:00:10 PM EST |
| 27.50 | 22.25 | 25.70 | 23.98 | 21.80 | 0.00 | 0.00% | 0.87 | 0 | 117 | 1.89 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/5/2026 4:00:10 PM EST |
| 30.00 | 19.90 | 23.20 | 21.55 | 20.83 | 0.00 | 0.00% | 0.72 | 0 | 368 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 4:00:10 PM EST |
| 32.50 | 17.40 | 20.75 | 19.08 | 12.95 | 0.00 | 0.00% | 0.59 | 0 | 991 | 1.51 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/5/2026 4:00:10 PM EST |
| 35.00 | 15.40 | 18.30 | 16.85 | 15.60 | 0.00 | 0.00% | 0.48 | 0 | 3,399 | 1.34 | 0.99 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 4:00:10 PM EST |
| 37.50 | 12.90 | 14.80 | 13.85 | 13.75 | +0.60 | +4.57% | 0.37 | 7 | 2,922 | 0.93 | 0.97 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 40.00 | 11.05 | 12.05 | 11.55 | 11.65 | +0.10 | +0.87% | 0.29 | 117 | 4,821 | 0.72 | 0.94 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 42.50 | 8.75 | 9.55 | 9.15 | 9.00 | -0.25 | -2.71% | 0.22 | 3 | 3,252 | 0.50 | 0.89 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 45.00 | 6.60 | 7.60 | 7.10 | 7.03 | -0.07 | -0.99% | 0.16 | 37 | 8,528 | 0.49 | 0.82 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 47.50 | 4.75 | 5.15 | 4.95 | 5.20 | -0.08 | -1.52% | 0.10 | 224 | 2,659 | 0.42 | 0.71 | 0.05 | -0.03 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 50.00 | 3.30 | 3.45 | 3.38 | 3.41 | -0.12 | -3.40% | 0.07 | 1,156 | 11,777 | 0.41 | 0.58 | 0.06 | -0.03 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 52.50 | 2.11 | 2.25 | 2.18 | 2.24 | -0.04 | -1.76% | 0.04 | 345 | 3,155 | 0.40 | 0.44 | 0.06 | -0.03 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 55.00 | 1.35 | 1.37 | 1.36 | 1.35 | -0.11 | -7.54% | 0.02 | 57,145 | 6,116 | 0.40 | 0.31 | 0.05 | -0.03 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 57.50 | 0.80 | 0.87 | 0.84 | 0.82 | -0.02 | -2.39% | 0.01 | 421 | 5,770 | 0.41 | 0.21 | 0.04 | -0.02 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 60.00 | 0.47 | 0.55 | 0.51 | 0.52 | -0.04 | -7.15% | 0.01 | 435 | 1,846 | 0.41 | 0.14 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 65.00 | 0.10 | 0.23 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 50 | 229 | 0.42 | 0.06 | 0.02 | -0.01 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 70.00 | 0.09 | 0.29 | 0.19 | 0.25 | +0.13 | +108.34% | 0.00 | 9 | 732 | 0.52 | 0.02 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 20 | 2.84 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 17.50 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 1.38 | 0.69 | % | 0.03 | 0 | 114 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:10 PM EST | |||
| 22.50 | 0.00 | 1.34 | 0.67 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 230 | 2.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 776 | 1.39 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 0.08 | 0.04 | 0.10 | +0.02 | +25.00% | 0.00 | 83 | 3,080 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.32 | 0.16 | 0.02 | -0.01 | -33.34% | 0.01 | 50 | 3,490 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 32.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 52 | 2,095 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 5,508 | 0.61 | -0.01 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 37.50 | 0.04 | 0.19 | 0.12 | 0.13 | +0.01 | +8.34% | 0.00 | 1 | 1,625 | 0.49 | -0.03 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 40.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.05 | -20.00% | 0.01 | 27 | 3,749 | 0.46 | -0.06 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 42.50 | 0.28 | 0.42 | 0.35 | 0.36 | -0.08 | -18.19% | 0.01 | 33 | 2,610 | 0.42 | -0.11 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 45.00 | 0.54 | 0.77 | 0.66 | 0.72 | -0.01 | -1.37% | 0.01 | 193 | 3,559 | 0.40 | -0.18 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 47.50 | 1.23 | 1.42 | 1.33 | 1.34 | +0.03 | +2.29% | 0.03 | 87 | 755 | 0.40 | -0.29 | 0.05 | -0.03 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 50.00 | 2.15 | 2.41 | 2.28 | 2.32 | -0.04 | -1.70% | 0.05 | 126 | 2,147 | 0.39 | -0.42 | 0.06 | -0.03 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 52.50 | 3.45 | 3.80 | 3.63 | 3.30 | -0.50 | -13.16% | 0.07 | 2 | 202 | 0.39 | -0.56 | 0.06 | -0.03 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 55.00 | 4.90 | 5.50 | 5.20 | 5.08 | -2.17 | -29.94% | 0.09 | 27 | 12 | 0.38 | -0.69 | 0.05 | -0.03 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 57.50 | 5.20 | 8.65 | 6.93 | % | 0.12 | 0 | 0 | 0.65 | -0.79 | 0.04 | -0.02 | 5/5/2026 4:00:10 PM EST | |||
| 60.00 | 7.40 | 11.10 | 9.25 | 9.01 | -1.09 | -10.80% | 0.15 | 16 | 4 | 0.74 | -0.86 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 4:00:10 PM EST |
| 65.00 | 12.05 | 15.95 | 14.00 | % | 0.22 | 0 | 0 | 0.88 | -0.94 | 0.02 | -0.01 | 5/5/2026 4:00:10 PM EST | |||
| 70.00 | 16.95 | 20.30 | 18.63 | % | 0.27 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 5/5/2026 4:00:10 PM EST |