Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $43.31 as of 7/9/2026 3:49:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.05 | 17.65 | 16.85 | 17.15 | +1.45 | +9.24% | 0.67 | 5 | 1 | 7.68 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 30.00 | 11.15 | 12.35 | 11.75 | 11.72 | -1.87 | -13.76% | 0.39 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 31.00 | 10.25 | 11.35 | 10.80 | 10.81 | -1.34 | -11.03% | 0.35 | 2 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 32.00 | 9.85 | 10.65 | 10.25 | 10.29 | -0.96 | -8.54% | 0.32 | 4 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 33.00 | 8.70 | 9.65 | 9.18 | 9.38 | -0.93 | -9.02% | 0.28 | 3 | 30 | 4.26 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 34.00 | 7.85 | 8.80 | 8.33 | 8.43 | -1.15 | -12.01% | 0.24 | 8 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 35.00 | 6.70 | 7.85 | 7.28 | 7.45 | -0.39 | -4.98% | 0.21 | 2 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 36.00 | 5.85 | 6.60 | 6.23 | 6.33 | -0.81 | -11.35% | 0.17 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 37.00 | 4.85 | 5.75 | 5.30 | 5.30 | -0.93 | -14.93% | 0.14 | 5 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 37.50 | 4.35 | 5.30 | 4.83 | 5.69 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 2:59:10 PM EST |
| 38.00 | 3.85 | 4.85 | 4.35 | 4.47 | -0.83 | -15.66% | 0.11 | 4 | 6 | 2.69 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 38.50 | 3.35 | 3.80 | 3.58 | 3.60 | -1.18 | -24.69% | 0.09 | 3 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 39.00 | 2.77 | 3.95 | 3.36 | 3.56 | -0.83 | -18.91% | 0.09 | 2 | 8 | 2.42 | 1.00 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 39.50 | 2.31 | 2.89 | 2.60 | 2.77 | -0.76 | -21.53% | 0.07 | 1 | 7 | 1.41 | 0.99 | 0.03 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 40.00 | 1.86 | 2.69 | 2.28 | 3.00 | -0.13 | -4.16% | 0.06 | 5 | 675 | 1.66 | 0.96 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 40.50 | 1.38 | 1.83 | 1.61 | 1.63 | -1.15 | -41.37% | 0.04 | 51 | 1,769 | 0.98 | 0.92 | 0.13 | -0.04 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 41.00 | 0.85 | 1.52 | 1.19 | 1.20 | -0.90 | -42.86% | 0.03 | 1,827 | 2,475 | 1.02 | 0.85 | 0.23 | -0.09 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 41.50 | 0.55 | 0.76 | 0.66 | 0.72 | -1.23 | -63.08% | 0.02 | 9 | 353 | 0.53 | 0.72 | 0.34 | -0.19 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 42.00 | 0.33 | 0.43 | 0.38 | 0.38 | -1.02 | -72.86% | 0.01 | 881 | 1,398 | 0.41 | 0.53 | 0.41 | -0.23 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 42.50 | 0.13 | 0.20 | 0.17 | 0.20 | -0.81 | -80.20% | 0.00 | 652 | 1,565 | 0.45 | 0.34 | 0.36 | -0.20 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 43.00 | 0.06 | 0.14 | 0.10 | 0.09 | -0.62 | -87.33% | 0.00 | 1,900 | 1,644 | 0.45 | 0.20 | 0.26 | -0.12 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 43.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.38 | -90.48% | 0.00 | 110 | 1,357 | 0.52 | 0.11 | 0.16 | -0.06 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 44.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.24 | -88.89% | 0.00 | 89 | 5,214 | 0.54 | 0.06 | 0.09 | -0.03 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 44.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 0.00 | 16 | 210 | 0.68 | 0.02 | 0.04 | -0.01 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 45.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 12 | 767 | 0.70 | 0.01 | 0.02 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 45.50 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 2:59:10 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 615 | 1.54 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 2:59:10 PM EST |
| 46.50 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.54 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 2:59:10 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 233 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 47.50 | 0.00 | 1.34 | 0.67 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 2:59:10 PM EST |
| 48.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 178 | 2.59 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 2:59:10 PM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 2:59:10 PM EST |
| 49.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.83 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 2:59:10 PM EST |
| 50.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.93 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 2:59:10 PM EST |
| 51.00 | 0.00 | 1.31 | 0.66 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 2:59:10 PM EST |
| 52.00 | 0.00 | 1.31 | 0.66 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 54 | 4.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 2:59:10 PM EST |
| 53.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.64 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 2:59:10 PM EST |
| 54.00 | 0.00 | 1.31 | 0.66 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.19 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/9/2026 2:59:10 PM EST |
| 55.00 | 0.00 | 1.31 | 0.66 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 40 | 5.40 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/9/2026 2:59:10 PM EST |
| 56.00 | 0.00 | 1.31 | 0.66 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.61 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 2:59:10 PM EST |
| 57.00 | 0.00 | 1.31 | 0.66 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 2:59:10 PM EST |
| 60.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:10 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:10 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 2:59:10 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:10 PM EST | |||
| 32.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:10 PM EST | |||
| 33.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:10 PM EST | |||
| 34.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:10 PM EST | |||
| 35.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.04 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 2:59:10 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.83 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 2:59:10 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.52 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 2:59:10 PM EST |
| 37.50 | 0.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 25 | 1.43 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 2:59:10 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 2:59:10 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 1,453 | 0.94 | 0.00 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 591 | 0.65 | -0.01 | 0.03 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 32 | 272 | 0.51 | -0.04 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 40.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 525 | 3,031 | 0.48 | -0.08 | 0.13 | -0.04 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 41.00 | 0.04 | 0.20 | 0.12 | 0.12 | +0.08 | +200.00% | 0.00 | 5 | 278 | 0.52 | -0.15 | 0.23 | -0.09 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 41.50 | 0.14 | 0.30 | 0.22 | 0.16 | +0.06 | +60.00% | 0.01 | 106 | 327 | 0.42 | -0.28 | 0.34 | -0.19 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 42.00 | 0.31 | 0.46 | 0.39 | 0.42 | +0.24 | +133.34% | 0.01 | 1,656 | 3,050 | 0.42 | -0.47 | 0.41 | -0.23 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 42.50 | 0.66 | 0.80 | 0.73 | 0.65 | +0.28 | +75.68% | 0.02 | 10 | 293 | 0.46 | -0.66 | 0.36 | -0.20 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 43.00 | 1.00 | 1.23 | 1.12 | 1.09 | +0.52 | +91.23% | 0.03 | 622 | 656 | 0.63 | -0.80 | 0.26 | -0.12 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 43.50 | 1.04 | 1.77 | 1.41 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.91 | -0.89 | 0.16 | -0.06 | 7/8/2026 | 7/9/2026 2:59:10 PM EST |
| 44.00 | 1.39 | 2.23 | 1.81 | 1.47 | +0.40 | +37.39% | 0.04 | 1 | 817 | 1.01 | -0.94 | 0.09 | -0.03 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 44.50 | 2.02 | 2.65 | 2.34 | 1.49 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.00 | -0.98 | 0.04 | -0.01 | 7/8/2026 | 7/9/2026 2:59:10 PM EST |
| 45.00 | 2.16 | 3.35 | 2.76 | 3.97 | 0.00 | 0.00% | 0.06 | 0 | 68 | 1.49 | -0.99 | 0.02 | 0.00 | 7/7/2026 | 7/9/2026 2:59:10 PM EST |
| 45.50 | 2.48 | 3.85 | 3.17 | 2.46 | -2.50 | -50.41% | 0.07 | 10 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 46.00 | 3.00 | 4.85 | 3.93 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 2:59:10 PM EST |
| 46.50 | 3.25 | 6.00 | 4.63 | % | 0.10 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/9/2026 2:59:10 PM EST | |||
| 47.00 | 4.00 | 6.50 | 5.25 | 4.00 | -2.47 | -38.18% | 0.11 | 25 | 25 | 3.67 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 47.50 | 4.20 | 7.00 | 5.60 | 6.86 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 2:59:10 PM EST |
| 48.00 | 4.75 | 7.50 | 6.13 | 4.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 2:59:10 PM EST |
| 48.50 | 5.10 | 8.00 | 6.55 | 7.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 2:59:10 PM EST |
| 49.00 | 5.60 | 8.30 | 6.95 | 5.60 | -0.13 | -2.27% | 0.14 | 5 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 50.00 | 6.60 | 9.05 | 7.83 | 6.60 | -0.11 | -1.64% | 0.16 | 5 | 1 | 3.91 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 51.00 | 7.60 | 10.05 | 8.83 | 8.02 | 0.00 | 0.00% | 0.17 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 2:59:10 PM EST |
| 52.00 | 8.60 | 11.50 | 10.05 | 9.88 | +0.96 | +10.77% | 0.19 | 6 | 1 | 5.06 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 53.00 | 9.60 | 11.95 | 10.78 | 10.85 | -2.10 | -16.22% | 0.20 | 2 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 54.00 | 10.60 | 12.85 | 11.73 | 11.64 | -2.31 | -16.56% | 0.22 | 1 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:10 PM EST |
| 55.00 | 11.60 | 14.50 | 13.05 | 14.18 | 0.00 | 0.00% | 0.24 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 2:59:10 PM EST |
| 56.00 | 12.60 | 15.50 | 14.05 | 15.09 | 0.00 | 0.00% | 0.25 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 2:59:10 PM EST |
| 57.00 | 13.60 | 16.50 | 15.05 | 16.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 2:59:10 PM EST |
| 60.00 | 16.60 | 19.55 | 18.08 | % | 0.30 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 7/9/2026 2:59:10 PM EST | |||
| 65.00 | 21.60 | 24.55 | 23.08 | % | 0.36 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 7/9/2026 2:59:10 PM EST |