Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $44.11 as of 5/29/2026 2:18:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.35 | 16.00 | 14.18 | % | 0.47 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 35.00 | 8.30 | 9.95 | 9.13 | % | 0.26 | 0 | 0 | 0.80 | 0.95 | 0.02 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 36.00 | 7.45 | 9.10 | 8.28 | % | 0.23 | 0 | 0 | 0.77 | 0.93 | 0.02 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 37.00 | 6.50 | 8.15 | 7.33 | % | 0.20 | 0 | 0 | 0.71 | 0.90 | 0.03 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 38.00 | 5.60 | 7.15 | 6.38 | % | 0.17 | 0 | 0 | 0.65 | 0.86 | 0.04 | -0.02 | 5/29/2026 1:58:57 PM EST | |||
| 39.00 | 4.80 | 6.15 | 5.48 | % | 0.14 | 0 | 0 | 0.38 | 0.82 | 0.04 | -0.02 | 5/29/2026 1:58:57 PM EST | |||
| 40.00 | 4.00 | 5.10 | 4.55 | % | 0.11 | 0 | 0 | 0.37 | 0.77 | 0.05 | -0.02 | 5/29/2026 1:58:57 PM EST | |||
| 41.00 | 3.50 | 4.25 | 3.88 | % | 0.09 | 0 | 0 | 0.39 | 0.71 | 0.06 | -0.02 | 5/29/2026 1:58:57 PM EST | |||
| 42.00 | 2.95 | 3.45 | 3.20 | 3.31 | % | 0.08 | 1 | 0 | 0.38 | 0.65 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 1:58:57 PM EST | |
| 43.00 | 2.36 | 2.83 | 2.60 | % | 0.06 | 0 | 0 | 0.37 | 0.58 | 0.07 | -0.03 | 5/29/2026 1:58:57 PM EST | |||
| 44.00 | 1.97 | 2.34 | 2.16 | 2.06 | -0.68 | -24.82% | 0.05 | 1 | 10 | 0.38 | 0.51 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 45.00 | 1.54 | 1.93 | 1.74 | % | 0.04 | 0 | 0 | 0.38 | 0.44 | 0.07 | -0.03 | 5/29/2026 1:58:57 PM EST | |||
| 46.00 | 1.19 | 1.58 | 1.39 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | 0.37 | 0.07 | -0.03 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 47.00 | 0.91 | 1.29 | 1.10 | % | 0.02 | 0 | 0 | 0.39 | 0.31 | 0.06 | -0.02 | 5/29/2026 1:58:57 PM EST | |||
| 48.00 | 0.68 | 1.04 | 0.86 | % | 0.02 | 0 | 0 | 0.39 | 0.26 | 0.06 | -0.02 | 5/29/2026 1:58:57 PM EST | |||
| 49.00 | 0.51 | 0.84 | 0.68 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | 0.21 | 0.05 | -0.02 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 50.00 | 0.18 | 0.68 | 0.43 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.17 | 0.04 | -0.02 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 51.00 | 0.26 | 0.49 | 0.38 | 0.44 | % | 0.01 | 1 | 0 | 0.39 | 0.14 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 1:58:57 PM EST | |
| 52.00 | 0.09 | 0.80 | 0.45 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.03 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 53.00 | 0.12 | 0.49 | 0.31 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.03 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 54.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.02 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 55.00 | 0.01 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.02 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 60.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 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 | 1.64 | 0.82 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 35.00 | 0.01 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.02 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 36.00 | 0.01 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.02 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 37.00 | 0.01 | 0.78 | 0.40 | % | 0.01 | 0 | 0 | 0.39 | -0.10 | 0.03 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 38.00 | 0.32 | 0.59 | 0.46 | 0.42 | % | 0.01 | 1 | 0 | 0.41 | -0.14 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 1:58:57 PM EST | |
| 39.00 | 0.46 | 0.75 | 0.61 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.04 | -0.02 | 5/29/2026 1:58:57 PM EST | |||
| 40.00 | 0.65 | 0.99 | 0.82 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.05 | -0.02 | 5/29/2026 1:58:57 PM EST | |||
| 41.00 | 0.91 | 1.28 | 1.10 | % | 0.03 | 0 | 0 | 0.39 | -0.29 | 0.06 | -0.02 | 5/29/2026 1:58:57 PM EST | |||
| 42.00 | 1.25 | 1.55 | 1.40 | 1.44 | +0.07 | +5.11% | 0.03 | 2 | 4 | 0.38 | -0.35 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 43.00 | 1.66 | 2.05 | 1.86 | 1.85 | % | 0.04 | 1 | 0 | 0.38 | -0.42 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 1:58:57 PM EST | |
| 44.00 | 2.17 | 2.56 | 2.37 | % | 0.05 | 0 | 0 | 0.38 | -0.49 | 0.07 | -0.03 | 5/29/2026 1:58:57 PM EST | |||
| 45.00 | 2.75 | 3.20 | 2.98 | % | 0.07 | 0 | 0 | 0.39 | -0.56 | 0.07 | -0.03 | 5/29/2026 1:58:57 PM EST | |||
| 46.00 | 3.40 | 3.90 | 3.65 | % | 0.08 | 0 | 0 | 0.39 | -0.63 | 0.07 | -0.03 | 5/29/2026 1:58:57 PM EST | |||
| 47.00 | 3.95 | 4.80 | 4.38 | % | 0.09 | 0 | 0 | 0.39 | -0.69 | 0.06 | -0.02 | 5/29/2026 1:58:57 PM EST | |||
| 48.00 | 4.75 | 5.55 | 5.15 | % | 0.11 | 0 | 0 | 0.40 | -0.74 | 0.06 | -0.02 | 5/29/2026 1:58:57 PM EST | |||
| 49.00 | 4.20 | 6.70 | 5.45 | % | 0.11 | 0 | 0 | 0.56 | -0.79 | 0.05 | -0.02 | 5/29/2026 1:58:57 PM EST | |||
| 50.00 | 5.85 | 7.55 | 6.70 | % | 0.13 | 0 | 0 | 0.57 | -0.83 | 0.04 | -0.02 | 5/29/2026 1:58:57 PM EST | |||
| 51.00 | 6.75 | 8.25 | 7.50 | % | 0.15 | 0 | 0 | 0.55 | -0.86 | 0.04 | -0.02 | 5/29/2026 1:58:57 PM EST | |||
| 52.00 | 7.70 | 9.20 | 8.45 | % | 0.16 | 0 | 0 | 0.58 | -0.89 | 0.03 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 53.00 | 8.45 | 10.15 | 9.30 | % | 0.18 | 0 | 0 | 0.60 | -0.91 | 0.03 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 54.00 | 9.40 | 11.10 | 10.25 | % | 0.19 | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 55.00 | 9.75 | 12.75 | 11.25 | % | 0.20 | 0 | 0 | 0.81 | -0.95 | 0.02 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 60.00 | 14.45 | 18.05 | 16.25 | % | 0.27 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 65.00 | 19.45 | 23.00 | 21.23 | % | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST |