Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $46.54 as of 5/7/2026 4:45:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 7.15 | 10.20 | 8.68 | % | 0.23 | 0 | 0 | 0.84 | 0.97 | 0.02 | 0.00 | 5/7/2026 4:00:07 PM EST | |||
| 38.00 | 6.20 | 9.10 | 7.65 | % | 0.20 | 0 | 0 | 0.75 | 0.94 | 0.03 | 0.00 | 5/7/2026 4:00:07 PM EST | |||
| 39.00 | 5.25 | 8.20 | 6.73 | 6.61 | % | 0.17 | 2 | 0 | 0.71 | 0.91 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 4:00:07 PM EST | |
| 40.00 | 4.40 | 7.35 | 5.88 | % | 0.15 | 0 | 0 | 0.67 | 0.85 | 0.04 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 41.00 | 3.55 | 7.00 | 5.28 | % | 0.13 | 0 | 0 | 0.72 | 0.81 | 0.05 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 42.00 | 2.54 | 5.85 | 4.20 | % | 0.10 | 0 | 0 | 0.63 | 0.75 | 0.06 | -0.02 | 5/7/2026 4:00:07 PM EST | |||
| 43.00 | 2.02 | 5.30 | 3.66 | % | 0.09 | 0 | 0 | 0.63 | 0.68 | 0.07 | -0.02 | 5/7/2026 4:00:07 PM EST | |||
| 44.00 | 1.34 | 4.15 | 2.75 | % | 0.06 | 0 | 0 | 0.53 | 0.61 | 0.07 | -0.02 | 5/7/2026 4:00:07 PM EST | |||
| 45.00 | 0.62 | 3.05 | 1.84 | 2.60 | % | 0.04 | 5 | 0 | 0.26 | 0.54 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 4:00:07 PM EST | |
| 46.00 | 1.46 | 2.72 | 2.09 | 2.27 | % | 0.05 | 1 | 0 | 0.37 | 0.47 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 4:00:07 PM EST | |
| 47.00 | 1.00 | 3.90 | 2.45 | % | 0.05 | 0 | 0 | 0.48 | 0.40 | 0.07 | -0.02 | 5/7/2026 4:00:07 PM EST | |||
| 48.00 | 1.02 | 1.69 | 1.36 | 1.59 | % | 0.03 | 2 | 0 | 0.36 | 0.33 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 4:00:07 PM EST | |
| 49.00 | 0.65 | 1.80 | 1.23 | 1.30 | % | 0.03 | 2 | 0 | 0.39 | 0.27 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 4:00:07 PM EST | |
| 50.00 | 0.44 | 1.28 | 0.86 | 1.08 | % | 0.02 | 19 | 0 | 0.36 | 0.23 | 0.05 | -0.02 | 5/7/2026 | 5/7/2026 4:00:07 PM EST | |
| 51.00 | 0.35 | 1.40 | 0.88 | 0.97 | % | 0.02 | 4 | 0 | 0.40 | 0.18 | 0.05 | -0.01 | 5/7/2026 | 5/7/2026 4:00:07 PM EST | |
| 52.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.70 | 0.14 | 0.04 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 53.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.71 | 0.11 | 0.03 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 54.00 | 0.00 | 2.33 | 1.17 | % | 0.02 | 0 | 0 | 0.78 | 0.08 | 0.03 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.78 | 0.06 | 0.02 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.82 | 0.05 | 0.02 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.85 | 0.03 | 0.01 | 0.00 | 5/7/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 0.90 | -0.03 | 0.02 | 0.00 | 5/7/2026 4:00:07 PM EST | |||
| 38.00 | 0.00 | 1.17 | 0.59 | % | 0.02 | 0 | 0 | 0.61 | -0.06 | 0.03 | 0.00 | 5/7/2026 4:00:07 PM EST | |||
| 39.00 | 0.00 | 2.51 | 1.26 | % | 0.03 | 0 | 0 | 0.82 | -0.09 | 0.03 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 40.00 | 0.06 | 1.23 | 0.65 | % | 0.02 | 0 | 0 | 0.35 | -0.15 | 0.04 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 41.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 0.74 | -0.19 | 0.05 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 42.00 | 0.00 | 3.05 | 1.53 | % | 0.04 | 0 | 0 | 0.70 | -0.25 | 0.06 | -0.02 | 5/7/2026 4:00:07 PM EST | |||
| 43.00 | 0.03 | 3.15 | 1.59 | % | 0.04 | 0 | 0 | 0.36 | -0.32 | 0.07 | -0.02 | 5/7/2026 4:00:07 PM EST | |||
| 44.00 | 0.07 | 3.70 | 1.89 | 2.10 | % | 0.04 | 11 | 0 | 0.36 | -0.39 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 4:00:07 PM EST | |
| 45.00 | 0.37 | 3.65 | 2.01 | 2.43 | % | 0.04 | 8 | 0 | 0.32 | -0.46 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 4:00:07 PM EST | |
| 46.00 | 0.80 | 4.90 | 2.85 | % | 0.06 | 0 | 0 | 0.35 | -0.53 | 0.07 | -0.02 | 5/7/2026 4:00:07 PM EST | |||
| 47.00 | 1.39 | 5.25 | 3.32 | % | 0.07 | 0 | 0 | 0.64 | -0.60 | 0.07 | -0.02 | 5/7/2026 4:00:07 PM EST | |||
| 48.00 | 2.05 | 6.00 | 4.03 | % | 0.08 | 0 | 0 | 0.66 | -0.67 | 0.07 | -0.02 | 5/7/2026 4:00:07 PM EST | |||
| 49.00 | 3.05 | 6.70 | 4.88 | % | 0.10 | 0 | 0 | 0.67 | -0.73 | 0.06 | -0.02 | 5/7/2026 4:00:07 PM EST | |||
| 50.00 | 3.55 | 7.45 | 5.50 | % | 0.11 | 0 | 0 | 0.68 | -0.77 | 0.05 | -0.02 | 5/7/2026 4:00:07 PM EST | |||
| 51.00 | 4.40 | 8.15 | 6.28 | % | 0.12 | 0 | 0 | 0.67 | -0.82 | 0.05 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 52.00 | 6.25 | 8.95 | 7.60 | % | 0.15 | 0 | 0 | 0.68 | -0.86 | 0.04 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 53.00 | 7.10 | 9.75 | 8.43 | % | 0.16 | 0 | 0 | 0.69 | -0.89 | 0.03 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 54.00 | 7.75 | 10.65 | 9.20 | % | 0.17 | 0 | 0 | 0.71 | -0.92 | 0.03 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 55.00 | 8.20 | 11.55 | 9.88 | % | 0.18 | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 56.00 | 9.20 | 12.65 | 10.93 | % | 0.20 | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 5/7/2026 4:00:07 PM EST | |||
| 57.00 | 10.50 | 13.65 | 12.08 | % | 0.21 | 0 | 0 | 0.82 | -0.97 | 0.01 | 0.00 | 5/7/2026 4:00:07 PM EST |