Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $43.92 as of 7/20/2026 4:49:45 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 | 17.95 | 19.75 | 18.85 | % | 0.75 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/20/2026 2:59:14 PM EST | |||
| 30.00 | 13.35 | 14.65 | 14.00 | 13.48 | % | 0.47 | 1 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST | |
| 31.00 | 12.60 | 13.55 | 13.08 | 13.00 | % | 0.42 | 6 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST | |
| 32.00 | 11.70 | 12.50 | 12.10 | 12.09 | % | 0.38 | 6 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST | |
| 33.00 | 10.70 | 11.55 | 11.13 | 10.89 | % | 0.34 | 3 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST | |
| 34.00 | 9.70 | 10.65 | 10.18 | 9.98 | +0.58 | +6.17% | 0.30 | 2 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 35.00 | 8.65 | 9.45 | 9.05 | 8.62 | -0.28 | -3.15% | 0.26 | 1 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 36.00 | 7.65 | 8.50 | 8.08 | 8.15 | +0.55 | +7.24% | 0.22 | 5 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 37.00 | 6.70 | 7.40 | 7.05 | 7.15 | % | 0.19 | 5 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST | |
| 37.50 | 6.20 | 6.90 | 6.55 | 6.65 | % | 0.17 | 2 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST | |
| 38.00 | 4.10 | 7.70 | 5.90 | 6.18 | +2.38 | +62.64% | 0.16 | 7 | 21 | 1.09 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 38.50 | 5.25 | 5.90 | 5.58 | 5.69 | % | 0.14 | 4 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST | |
| 39.00 | 4.75 | 5.40 | 5.08 | 5.22 | +0.97 | +22.83% | 0.13 | 11 | 7 | 1.00 | 1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 39.50 | 4.20 | 4.95 | 4.58 | % | 0.12 | 0 | 0 | 0.98 | 0.99 | 0.01 | -0.01 | 7/20/2026 2:59:14 PM EST | |||
| 40.00 | 3.55 | 4.30 | 3.93 | 4.20 | +0.95 | +29.24% | 0.10 | 7 | 154 | 0.73 | 0.98 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 40.50 | 2.89 | 4.70 | 3.80 | 2.46 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.86 | 0.97 | 0.04 | -0.03 | 7/15/2026 | 7/20/2026 2:59:14 PM EST |
| 41.00 | 2.73 | 3.45 | 3.09 | 3.23 | +0.99 | +44.20% | 0.08 | 3 | 70 | 0.74 | 0.94 | 0.05 | -0.05 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 41.50 | 2.34 | 2.69 | 2.52 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.74 | 0.91 | 0.08 | -0.06 | 7/17/2026 | 7/20/2026 2:59:14 PM EST |
| 42.00 | 1.85 | 2.56 | 2.21 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 218 | 0.42 | 0.86 | 0.11 | -0.07 | 7/17/2026 | 7/20/2026 2:59:14 PM EST |
| 42.50 | 1.52 | 1.68 | 1.60 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.40 | 0.79 | 0.14 | -0.09 | 7/17/2026 | 7/20/2026 2:59:14 PM EST |
| 43.00 | 1.18 | 1.34 | 1.26 | 1.37 | -0.01 | -0.73% | 0.03 | 259 | 402 | 0.43 | 0.72 | 0.16 | -0.10 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 43.50 | 0.89 | 1.04 | 0.97 | 1.16 | +0.20 | +20.84% | 0.02 | 17 | 306 | 0.43 | 0.63 | 0.18 | -0.11 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 44.00 | 0.66 | 0.79 | 0.73 | 0.79 | -0.04 | -4.82% | 0.02 | 260 | 849 | 0.44 | 0.53 | 0.19 | -0.11 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 44.50 | 0.47 | 0.52 | 0.50 | 0.51 | -0.11 | -17.75% | 0.01 | 11,933 | 303 | 0.45 | 0.44 | 0.19 | -0.11 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 45.00 | 0.33 | 0.42 | 0.38 | 0.44 | -0.02 | -4.35% | 0.01 | 1,383 | 1,077 | 0.45 | 0.35 | 0.18 | -0.10 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 45.50 | 0.21 | 0.31 | 0.26 | 0.26 | -0.07 | -21.22% | 0.01 | 234 | 226 | 0.45 | 0.27 | 0.16 | -0.09 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 46.00 | 0.15 | 0.23 | 0.19 | 0.18 | -0.07 | -28.00% | 0.00 | 1,058 | 765 | 0.45 | 0.20 | 0.13 | -0.08 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 46.50 | 0.10 | 0.16 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 166 | 17 | 0.45 | 0.15 | 0.11 | -0.06 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 47.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.06 | -46.16% | 0.00 | 229 | 824 | 0.51 | 0.10 | 0.08 | -0.05 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 47.50 | 0.03 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 51 | 29 | 0.50 | 0.07 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 48.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 164 | 256 | 0.47 | 0.06 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 588 | 0.49 | 0.02 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 473 | 0.61 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 2:59:14 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 2:59:14 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 2:59:14 PM EST |
| 54.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 2:59:14 PM EST |
| 55.00 | 0.00 | 1.14 | 0.57 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.27 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 2:59:14 PM EST |
| 56.00 | 0.00 | 0.73 | 0.37 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.05 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 2:59:14 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 2:59:14 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:14 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:14 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:14 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 2:59:14 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:14 PM EST | |||
| 32.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 2:59:14 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 2:59:14 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 2:59:14 PM EST |
| 35.00 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.83 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 2:59:14 PM EST |
| 36.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.77 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 2:59:14 PM EST |
| 37.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 2:59:14 PM EST |
| 37.50 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.59 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 2:59:14 PM EST |
| 38.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.38 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:14 PM EST |
| 38.50 | 0.00 | 0.79 | 0.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:14 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.58 | 0.00 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 2:59:14 PM EST |
| 39.50 | 0.00 | 0.11 | 0.06 | 0.13 | +0.10 | +333.34% | 0.00 | 2 | 73 | 0.62 | -0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 141 | 548 | 0.43 | -0.02 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 40.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 2 | 74 | 0.48 | -0.03 | 0.04 | -0.03 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 41.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 4 | 455 | 0.46 | -0.06 | 0.05 | -0.05 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 41.50 | 0.09 | 0.12 | 0.11 | 0.07 | -0.11 | -61.12% | 0.00 | 59 | 351 | 0.45 | -0.09 | 0.08 | -0.06 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 42.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.11 | -40.75% | 0.00 | 300 | 1,542 | 0.43 | -0.14 | 0.11 | -0.07 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 42.50 | 0.24 | 0.28 | 0.26 | 0.27 | -0.13 | -32.50% | 0.01 | 52 | 700 | 0.43 | -0.21 | 0.14 | -0.09 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 43.00 | 0.38 | 0.48 | 0.43 | 0.37 | -0.13 | -26.00% | 0.01 | 48 | 374 | 0.45 | -0.28 | 0.16 | -0.10 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 43.50 | 0.59 | 0.70 | 0.65 | 0.60 | -0.11 | -15.50% | 0.01 | 143 | 169 | 0.45 | -0.37 | 0.18 | -0.11 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 44.00 | 0.83 | 0.94 | 0.89 | 0.86 | -0.11 | -11.34% | 0.02 | 388 | 79 | 0.45 | -0.47 | 0.19 | -0.11 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 44.50 | 1.13 | 1.24 | 1.19 | 0.97 | -1.27 | -56.70% | 0.03 | 331 | 11 | 0.45 | -0.56 | 0.19 | -0.11 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 45.00 | 1.49 | 1.60 | 1.55 | 1.18 | -0.49 | -29.35% | 0.03 | 7 | 315 | 0.46 | -0.65 | 0.18 | -0.10 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 45.50 | 1.89 | 2.03 | 1.96 | 1.62 | -0.06 | -3.58% | 0.04 | 2 | 16 | 0.47 | -0.73 | 0.16 | -0.09 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 46.00 | 2.01 | 2.47 | 2.24 | 2.24 | -0.91 | -28.89% | 0.05 | 1 | 100 | 0.72 | -0.80 | 0.13 | -0.08 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 46.50 | 2.25 | 2.96 | 2.61 | % | 0.06 | 0 | 0 | 0.71 | -0.85 | 0.11 | -0.06 | 7/20/2026 2:59:14 PM EST | |||
| 47.00 | 2.65 | 3.75 | 3.20 | 3.51 | -0.30 | -7.88% | 0.07 | 2 | 2 | 1.05 | -0.90 | 0.08 | -0.05 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 47.50 | 3.15 | 4.55 | 3.85 | % | 0.08 | 0 | 0 | 1.31 | -0.93 | 0.06 | -0.04 | 7/20/2026 2:59:14 PM EST | |||
| 48.00 | 3.60 | 5.00 | 4.30 | 4.42 | 0.00 | 0.00% | 0.09 | 0 | 34 | 1.37 | -0.94 | 0.05 | -0.03 | 7/13/2026 | 7/20/2026 2:59:14 PM EST |
| 49.00 | 4.60 | 6.00 | 5.30 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.52 | -0.98 | 0.02 | -0.01 | 7/14/2026 | 7/20/2026 2:59:14 PM EST |
| 50.00 | 5.60 | 7.00 | 6.30 | 6.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 7/20/2026 2:59:14 PM EST |
| 51.00 | 6.60 | 8.00 | 7.30 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.80 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 2:59:14 PM EST |
| 52.00 | 7.50 | 9.00 | 8.25 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 2:59:14 PM EST |
| 53.00 | 8.60 | 10.00 | 9.30 | 9.55 | -0.20 | -2.06% | 0.18 | 1 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 54.00 | 9.60 | 10.80 | 10.20 | 10.06 | -0.54 | -5.10% | 0.19 | 2 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 55.00 | 9.60 | 12.00 | 10.80 | 10.97 | -3.96 | -26.53% | 0.20 | 1 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:14 PM EST |
| 56.00 | 10.60 | 13.00 | 11.80 | 12.70 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.39 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 2:59:14 PM EST |
| 57.00 | 11.60 | 14.00 | 12.80 | 13.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 2:59:14 PM EST |
| 60.00 | 14.90 | 17.00 | 15.95 | 16.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 2:59:14 PM EST |
| 65.00 | 19.90 | 22.00 | 20.95 | 21.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.24 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 2:59:14 PM EST |