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 | 17.05 | 20.95 | 19.00 | % | 0.76 | 0 | 0 | 2.87 | 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 | 1.80 | 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 | 1.68 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 32.00 | 11.00 | 14.00 | 12.50 | % | 0.39 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 33.00 | 10.00 | 13.00 | 11.50 | % | 0.35 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 34.00 | 9.00 | 12.00 | 10.50 | % | 0.31 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 7/20/2026 3:59:58 PM EST | |||
| 35.00 | 8.05 | 10.30 | 9.18 | 8.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.30 | 0.99 | 0.01 | -0.01 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 36.00 | 7.10 | 9.00 | 8.05 | % | 0.22 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.02 | 7/20/2026 3:59:58 PM EST | |||
| 37.00 | 6.10 | 8.35 | 7.23 | % | 0.20 | 0 | 0 | 1.11 | 0.95 | 0.02 | -0.02 | 7/20/2026 3:59:58 PM EST | |||
| 38.00 | 5.15 | 7.30 | 6.23 | 5.37 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.99 | 0.92 | 0.03 | -0.03 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 38.50 | 4.70 | 6.85 | 5.78 | % | 0.15 | 0 | 0 | 0.96 | 0.91 | 0.04 | -0.03 | 7/20/2026 3:59:58 PM EST | |||
| 39.00 | 4.25 | 5.80 | 5.03 | % | 0.13 | 0 | 0 | 0.71 | 0.89 | 0.04 | -0.03 | 7/20/2026 3:59:58 PM EST | |||
| 39.50 | 3.85 | 5.95 | 4.90 | % | 0.12 | 0 | 0 | 0.88 | 0.86 | 0.05 | -0.04 | 7/20/2026 3:59:58 PM EST | |||
| 40.00 | 4.05 | 5.05 | 4.55 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.50 | 0.83 | 0.06 | -0.04 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 40.50 | 3.00 | 4.45 | 3.73 | % | 0.09 | 0 | 0 | 0.62 | 0.80 | 0.06 | -0.04 | 7/20/2026 3:59:58 PM EST | |||
| 41.00 | 3.35 | 4.25 | 3.80 | 3.44 | 0.00 | 0.00% | 0.09 | 0 | 135 | 0.52 | 0.77 | 0.07 | -0.05 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 41.50 | 3.00 | 3.30 | 3.15 | % | 0.08 | 0 | 0 | 0.43 | 0.73 | 0.07 | -0.05 | 7/20/2026 3:59:58 PM EST | |||
| 42.00 | 2.64 | 3.10 | 2.87 | 2.97 | +0.27 | +10.00% | 0.07 | 48 | 353 | 0.45 | 0.69 | 0.08 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 42.50 | 2.39 | 2.64 | 2.52 | % | 0.06 | 0 | 0 | 0.44 | 0.65 | 0.08 | -0.05 | 7/20/2026 3:59:58 PM EST | |||
| 43.00 | 2.13 | 2.35 | 2.24 | 2.45 | +0.63 | +34.62% | 0.05 | 7 | 463 | 0.45 | 0.61 | 0.09 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 43.50 | 1.79 | 2.08 | 1.94 | % | 0.04 | 0 | 0 | 0.44 | 0.56 | 0.09 | -0.05 | 7/20/2026 3:59:58 PM EST | |||
| 44.00 | 1.62 | 1.87 | 1.75 | 1.92 | +0.23 | +13.61% | 0.04 | 203 | 879 | 0.45 | 0.52 | 0.09 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 44.50 | 1.41 | 1.54 | 1.48 | 1.49 | % | 0.03 | 5 | 0 | 0.44 | 0.47 | 0.09 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 45.00 | 1.21 | 1.35 | 1.28 | 1.30 | +0.09 | +7.44% | 0.03 | 75 | 500 | 0.44 | 0.43 | 0.09 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 45.50 | 0.92 | 1.24 | 1.08 | 1.22 | % | 0.02 | 2 | 0 | 0.44 | 0.39 | 0.09 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 46.00 | 0.87 | 1.10 | 0.99 | 1.03 | +0.23 | +28.75% | 0.02 | 34 | 117 | 0.46 | 0.34 | 0.08 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 46.50 | 0.72 | 0.94 | 0.83 | 0.72 | % | 0.02 | 10 | 0 | 0.45 | 0.31 | 0.08 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 47.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.05 | +7.70% | 0.01 | 25 | 640 | 0.45 | 0.27 | 0.08 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 47.50 | 0.51 | 0.70 | 0.61 | 0.61 | % | 0.01 | 1 | 0 | 0.46 | 0.24 | 0.07 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 48.00 | 0.43 | 0.55 | 0.49 | 0.54 | +0.02 | +3.85% | 0.01 | 88 | 6,674 | 0.45 | 0.21 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 49.00 | 0.14 | 0.43 | 0.29 | 0.39 | +0.07 | +21.88% | 0.01 | 28 | 291 | 0.42 | 0.15 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 50.00 | 0.19 | 0.30 | 0.25 | 0.27 | +0.05 | +22.73% | 0.01 | 6,238 | 4,287 | 0.46 | 0.11 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 51.00 | 0.02 | 0.41 | 0.22 | 0.21 | +0.04 | +23.53% | 0.00 | 30 | 36 | 0.46 | 0.08 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 52.00 | 0.04 | 0.21 | 0.13 | 0.17 | -0.02 | -10.53% | 0.00 | 73 | 60 | 0.46 | 0.05 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 53.00 | 0.02 | 0.19 | 0.11 | 0.09 | -0.01 | -10.00% | 0.00 | 12 | 9 | 0.48 | 0.04 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.02 | 0.01 | 0.01 | 0.00 | 7/13/2026 | 7/20/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 1.62 | 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 | 1.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 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 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | -0.01 | 0.00 | -0.01 | 7/9/2026 | 7/20/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.12 | -0.01 | 0.01 | -0.01 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.94 | -0.02 | 0.01 | -0.02 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 37.00 | 0.03 | 0.32 | 0.18 | 0.08 | -0.06 | -42.86% | 0.00 | 20 | 302 | 0.52 | -0.05 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 38.00 | 0.03 | 0.25 | 0.14 | 0.15 | -0.08 | -34.79% | 0.00 | 60 | 215 | 0.44 | -0.08 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 38.50 | 0.01 | 0.40 | 0.21 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.04 | -0.03 | 7/20/2026 3:59:58 PM EST | |||
| 39.00 | 0.19 | 0.36 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.47 | -0.11 | 0.04 | -0.03 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 39.50 | 0.26 | 0.37 | 0.32 | 0.35 | % | 0.01 | 4 | 0 | 0.46 | -0.14 | 0.05 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 40.00 | 0.34 | 0.45 | 0.40 | 0.37 | -0.11 | -22.92% | 0.01 | 7 | 142 | 0.45 | -0.17 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 40.50 | 0.42 | 0.55 | 0.49 | 0.45 | % | 0.01 | 2 | 0 | 0.45 | -0.20 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 41.00 | 0.52 | 0.66 | 0.59 | 0.61 | +0.06 | +10.91% | 0.01 | 43 | 122 | 0.44 | -0.23 | 0.07 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 41.50 | 0.63 | 0.95 | 0.79 | % | 0.02 | 0 | 0 | 0.46 | -0.27 | 0.07 | -0.05 | 7/20/2026 3:59:58 PM EST | |||
| 42.00 | 0.83 | 0.96 | 0.90 | 0.92 | -0.28 | -23.34% | 0.02 | 20 | 54 | 0.45 | -0.31 | 0.08 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 42.50 | 0.95 | 1.15 | 1.05 | 1.05 | % | 0.02 | 2 | 0 | 0.44 | -0.35 | 0.08 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 43.00 | 1.22 | 1.36 | 1.29 | 1.11 | -0.21 | -15.91% | 0.03 | 5 | 81 | 0.45 | -0.39 | 0.09 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 43.50 | 1.37 | 1.59 | 1.48 | % | 0.03 | 0 | 0 | 0.44 | -0.44 | 0.09 | -0.05 | 7/20/2026 3:59:58 PM EST | |||
| 44.00 | 1.71 | 1.86 | 1.79 | 1.57 | -0.31 | -16.49% | 0.04 | 1 | 213 | 0.45 | -0.48 | 0.09 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 44.50 | 1.90 | 2.23 | 2.07 | 2.05 | % | 0.05 | 2 | 0 | 0.45 | -0.53 | 0.09 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 45.00 | 2.20 | 2.44 | 2.32 | 2.14 | -0.35 | -14.06% | 0.05 | 62 | 282 | 0.44 | -0.57 | 0.09 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 45.50 | 2.47 | 2.77 | 2.62 | % | 0.06 | 0 | 0 | 0.44 | -0.61 | 0.09 | -0.05 | 7/20/2026 3:59:58 PM EST | |||
| 46.00 | 2.89 | 3.15 | 3.02 | 3.63 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.45 | -0.66 | 0.08 | -0.05 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 46.50 | 3.25 | 3.65 | 3.45 | % | 0.07 | 0 | 0 | 0.48 | -0.69 | 0.08 | -0.05 | 7/20/2026 3:59:58 PM EST | |||
| 47.00 | 3.60 | 3.95 | 3.78 | % | 0.08 | 0 | 0 | 0.46 | -0.73 | 0.08 | -0.04 | 7/20/2026 3:59:58 PM EST | |||
| 47.50 | 3.70 | 4.30 | 4.00 | % | 0.08 | 0 | 0 | 0.51 | -0.76 | 0.07 | -0.04 | 7/20/2026 3:59:58 PM EST | |||
| 48.00 | 4.05 | 4.95 | 4.50 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 235 | 0.59 | -0.79 | 0.06 | -0.04 | 6/30/2026 | 7/20/2026 3:59:58 PM EST |
| 49.00 | 4.95 | 5.75 | 5.35 | % | 0.11 | 0 | 0 | 0.59 | -0.85 | 0.05 | -0.03 | 7/20/2026 3:59:58 PM EST | |||
| 50.00 | 5.85 | 7.50 | 6.68 | 6.00 | -1.62 | -21.26% | 0.13 | 26 | 64 | 0.90 | -0.89 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 51.00 | 6.70 | 7.65 | 7.18 | % | 0.14 | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.02 | 7/20/2026 3:59:58 PM EST | |||
| 52.00 | 7.60 | 8.60 | 8.10 | % | 0.16 | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.01 | 7/20/2026 3:59:58 PM EST | |||
| 53.00 | 8.45 | 9.40 | 8.93 | % | 0.17 | 0 | 0 | 0.65 | -0.96 | 0.02 | -0.01 | 7/20/2026 3:59:58 PM EST | |||
| 55.00 | 10.10 | 12.45 | 11.28 | % | 0.21 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 60.00 | 14.85 | 17.45 | 16.15 | 16.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 65.00 | 19.85 | 22.45 | 21.15 | % | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST |