Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $43.92 as of 7/20/2026 7:49:35 AM 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 | 20.15 | 19.05 | % | 0.76 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 30.00 | 12.95 | 15.20 | 14.08 | % | 0.47 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 31.00 | 11.95 | 14.20 | 13.08 | % | 0.42 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 32.00 | 11.00 | 12.90 | 11.95 | % | 0.37 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 33.00 | 9.90 | 12.20 | 11.05 | % | 0.33 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 34.00 | 8.95 | 11.20 | 10.08 | % | 0.30 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 35.00 | 8.00 | 10.20 | 9.10 | 7.25 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:58 PM EST |
| 36.00 | 7.00 | 8.55 | 7.78 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:58 PM EST |
| 37.00 | 5.90 | 7.70 | 6.80 | 4.95 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.12 | 0.99 | 0.01 | -0.01 | 6/30/2026 | 7/20/2026 3:59:58 PM EST |
| 37.50 | 5.50 | 7.75 | 6.63 | 6.51 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.33 | 0.99 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 38.00 | 5.05 | 7.20 | 6.13 | % | 0.16 | 0 | 0 | 1.24 | 0.98 | 0.01 | -0.01 | 7/20/2026 3:59:58 PM EST | |||
| 38.50 | 4.55 | 6.10 | 5.33 | % | 0.14 | 0 | 0 | 0.90 | 0.97 | 0.02 | -0.02 | 7/20/2026 3:59:58 PM EST | |||
| 39.00 | 4.10 | 6.25 | 5.18 | 4.82 | 0.00 | 0.00% | 0.13 | 0 | 45 | 1.13 | 0.96 | 0.03 | -0.02 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 39.50 | 3.55 | 5.70 | 4.63 | % | 0.12 | 0 | 0 | 1.05 | 0.94 | 0.04 | -0.03 | 7/20/2026 3:59:58 PM EST | |||
| 40.00 | 3.15 | 4.55 | 3.85 | 3.43 | 0.00 | 0.00% | 0.10 | 0 | 380 | 0.71 | 0.92 | 0.05 | -0.03 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 40.50 | 3.00 | 4.15 | 3.58 | 3.20 | -0.21 | -6.16% | 0.09 | 1 | 30 | 0.69 | 0.89 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 41.00 | 2.98 | 3.65 | 3.32 | 3.16 | +0.83 | +35.63% | 0.08 | 5 | 248 | 0.46 | 0.85 | 0.08 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 41.50 | 2.04 | 3.95 | 3.00 | 2.63 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.87 | 0.80 | 0.09 | -0.05 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 42.00 | 2.22 | 2.51 | 2.37 | 2.41 | 0.00 | 0.00% | 0.06 | 0 | 327 | 0.40 | 0.75 | 0.11 | -0.05 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 42.50 | 1.83 | 2.18 | 2.01 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.39 | 0.69 | 0.12 | -0.06 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 43.00 | 1.58 | 1.86 | 1.72 | 1.92 | +0.24 | +14.29% | 0.04 | 2 | 952 | 0.41 | 0.63 | 0.12 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 43.50 | 1.34 | 1.52 | 1.43 | 1.58 | +0.21 | +15.33% | 0.03 | 29 | 324 | 0.40 | 0.57 | 0.13 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 44.00 | 1.10 | 1.19 | 1.15 | 1.15 | -0.15 | -11.54% | 0.03 | 106 | 1,144 | 0.39 | 0.50 | 0.13 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 44.50 | 0.89 | 1.04 | 0.97 | 1.11 | +0.29 | +35.37% | 0.02 | 109 | 41 | 0.41 | 0.44 | 0.13 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 45.00 | 0.71 | 0.80 | 0.76 | 0.80 | +0.08 | +11.12% | 0.02 | 5,136 | 909 | 0.40 | 0.37 | 0.12 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 45.50 | 0.56 | 0.68 | 0.62 | 0.73 | +0.13 | +21.67% | 0.01 | 16 | 72 | 0.41 | 0.32 | 0.12 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 46.00 | 0.44 | 0.55 | 0.50 | 0.55 | +0.05 | +10.00% | 0.01 | 103 | 568 | 0.41 | 0.26 | 0.11 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 46.50 | 0.34 | 0.44 | 0.39 | 0.40 | +0.05 | +14.29% | 0.01 | 85 | 21 | 0.41 | 0.22 | 0.10 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 47.00 | 0.26 | 0.35 | 0.31 | 0.34 | +0.07 | +25.93% | 0.01 | 86 | 596 | 0.42 | 0.17 | 0.08 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 47.50 | 0.20 | 0.29 | 0.25 | 0.27 | +0.04 | +17.40% | 0.01 | 66 | 49 | 0.42 | 0.14 | 0.07 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 48.00 | 0.15 | 0.25 | 0.20 | 0.21 | +0.02 | +10.53% | 0.00 | 69 | 469 | 0.43 | 0.11 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 49.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 16 | 63 | 0.44 | 0.06 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 50.00 | 0.03 | 0.17 | 0.10 | 0.07 | -0.02 | -22.23% | 0.00 | 11 | 1,052 | 0.47 | 0.04 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.69 | 0.02 | 0.01 | -0.01 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 0.28 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/20/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.83 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 3:59:58 PM EST |
| 54.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.84 | 0.42 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.79 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.74 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.12 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.50 | -0.01 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.63 | 0.32 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | -0.01 | 0.01 | -0.01 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.05 | -55.56% | 0.00 | 69 | 238 | 0.66 | -0.02 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 38.50 | 0.00 | 0.21 | 0.11 | 0.08 | -0.18 | -69.24% | 0.00 | 34 | 23 | 0.62 | -0.03 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 39.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 38 | 50 | 0.40 | -0.04 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 39.50 | 0.06 | 0.10 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | -0.06 | 0.04 | -0.03 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 40.00 | 0.10 | 0.14 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 0.40 | -0.08 | 0.05 | -0.03 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 40.50 | 0.17 | 0.19 | 0.18 | 0.16 | -0.09 | -36.00% | 0.00 | 7 | 187 | 0.40 | -0.11 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 41.00 | 0.20 | 0.27 | 0.24 | 0.22 | -0.08 | -26.67% | 0.01 | 11 | 525 | 0.39 | -0.15 | 0.08 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 41.50 | 0.32 | 0.37 | 0.35 | 0.36 | -0.04 | -10.00% | 0.01 | 109 | 19 | 0.40 | -0.20 | 0.09 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 42.00 | 0.43 | 0.48 | 0.46 | 0.45 | -0.07 | -13.47% | 0.01 | 182 | 85 | 0.39 | -0.25 | 0.11 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 42.50 | 0.57 | 0.65 | 0.61 | 0.62 | -0.16 | -20.52% | 0.01 | 35 | 74 | 0.39 | -0.31 | 0.12 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 43.00 | 0.76 | 0.83 | 0.80 | 0.72 | -0.13 | -15.30% | 0.02 | 151 | 222 | 0.39 | -0.37 | 0.12 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 43.50 | 0.95 | 1.09 | 1.02 | 1.06 | -0.04 | -3.64% | 0.02 | 3 | 57 | 0.40 | -0.43 | 0.13 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 44.00 | 1.23 | 1.35 | 1.29 | 1.15 | -0.32 | -21.77% | 0.03 | 17 | 555 | 0.41 | -0.50 | 0.13 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 44.50 | 1.50 | 1.69 | 1.60 | 1.36 | -0.44 | -24.45% | 0.04 | 1 | 8 | 0.41 | -0.56 | 0.13 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 45.00 | 1.82 | 2.00 | 1.91 | 1.61 | -0.59 | -26.82% | 0.04 | 2 | 108 | 0.41 | -0.63 | 0.12 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 45.50 | 2.14 | 2.34 | 2.24 | 2.84 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.41 | -0.68 | 0.12 | -0.05 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 46.00 | 2.57 | 2.92 | 2.75 | 2.55 | -0.07 | -2.68% | 0.06 | 1 | 186 | 0.46 | -0.74 | 0.11 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 46.50 | 2.49 | 3.45 | 2.97 | % | 0.06 | 0 | 0 | 0.59 | -0.78 | 0.10 | -0.04 | 7/20/2026 3:59:58 PM EST | |||
| 47.00 | 2.80 | 3.65 | 3.23 | 3.59 | % | 0.07 | 2 | 0 | 0.52 | -0.83 | 0.08 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 47.50 | 3.35 | 4.70 | 4.03 | % | 0.08 | 0 | 0 | 0.79 | -0.86 | 0.07 | -0.03 | 7/20/2026 3:59:58 PM EST | |||
| 48.00 | 3.75 | 5.15 | 4.45 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.82 | -0.89 | 0.06 | -0.03 | 6/18/2026 | 7/20/2026 3:59:58 PM EST |
| 49.00 | 4.50 | 6.05 | 5.28 | % | 0.11 | 0 | 0 | 0.86 | -0.94 | 0.04 | -0.02 | 7/20/2026 3:59:58 PM EST | |||
| 50.00 | 5.60 | 6.90 | 6.25 | % | 0.12 | 0 | 0 | 0.88 | -0.96 | 0.03 | -0.01 | 7/20/2026 3:59:58 PM EST | |||
| 51.00 | 6.40 | 7.85 | 7.13 | % | 0.14 | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 7/20/2026 3:59:58 PM EST | |||
| 52.00 | 7.40 | 9.00 | 8.20 | 8.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 53.00 | 8.40 | 10.00 | 9.20 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 54.00 | 9.40 | 11.00 | 10.20 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 55.00 | 10.30 | 12.00 | 11.15 | 11.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 56.00 | 11.10 | 13.00 | 12.05 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 57.00 | 12.30 | 14.00 | 13.15 | 13.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 60.00 | 15.35 | 17.00 | 16.18 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 65.00 | 20.25 | 22.00 | 21.13 | 21.19 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |