Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $41.97 as of 6/30/2026 7:44:30 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 15.25 18.00 16.63 21.60 0.00 0.00% 0.67 0 1 1.40 1.00 0.00 0.00 5/11/2026 6/30/2026 4:00:13 PM EST
27.50 13.00 16.15 14.58 20.55 0.00 0.00% 0.53 0 5 1.39 1.00 0.00 -0.01 5/11/2026 6/30/2026 4:00:13 PM EST
30.00 11.30 12.95 12.13 16.22 0.00 0.00% 0.40 0 35 1.00 0.99 0.01 -0.01 6/3/2026 6/30/2026 4:00:13 PM EST
32.50 9.00 10.60 9.80 14.50 0.00 0.00% 0.30 0 1 0.86 0.96 0.02 -0.01 5/14/2026 6/30/2026 4:00:13 PM EST
35.00 6.70 8.25 7.48 8.07 0.00 0.00% 0.21 0 14 0.48 0.89 0.03 -0.02 6/22/2026 6/30/2026 4:00:13 PM EST
37.50 4.75 5.50 5.13 5.20 -0.60 -10.35% 0.14 1 36 0.41 0.79 0.05 -0.02 6/30/2026 6/30/2026 4:00:13 PM EST
40.00 3.10 3.25 3.18 3.19 -0.86 -21.24% 0.08 23 288 0.36 0.65 0.06 -0.03 6/30/2026 6/30/2026 4:00:13 PM EST
42.50 1.88 1.98 1.93 1.97 -0.38 -16.17% 0.05 143 1,094 0.36 0.48 0.07 -0.03 6/30/2026 6/30/2026 4:00:13 PM EST
45.00 1.09 1.14 1.12 1.10 -0.32 -22.54% 0.02 149 9,711 0.37 0.33 0.06 -0.02 6/30/2026 6/30/2026 4:00:13 PM EST
47.50 0.57 0.65 0.61 0.64 -0.13 -16.89% 0.01 101 7,243 0.37 0.21 0.05 -0.02 6/30/2026 6/30/2026 4:00:13 PM EST
50.00 0.33 0.42 0.38 0.36 -0.14 -28.00% 0.01 606 13,182 0.39 0.14 0.03 -0.01 6/30/2026 6/30/2026 4:00:13 PM EST
52.50 0.19 0.26 0.23 0.20 -0.05 -20.00% 0.00 17 16,849 0.41 0.09 0.02 -0.01 6/30/2026 6/30/2026 4:00:13 PM EST
55.00 0.12 0.17 0.15 0.16 +0.01 +6.67% 0.00 224 12,565 0.43 0.06 0.02 -0.01 6/30/2026 6/30/2026 4:00:13 PM EST
57.50 0.01 0.16 0.09 0.13 0.00 0.00% 0.00 0 5,055 0.38 0.04 0.01 -0.01 6/29/2026 6/30/2026 4:00:13 PM EST
60.00 0.05 0.10 0.08 0.08 -0.04 -33.34% 0.00 5 714 0.48 0.02 0.01 0.00 6/30/2026 6/30/2026 4:00:13 PM EST
65.00 0.04 0.30 0.17 0.05 -0.06 -54.55% 0.00 11 12,702 0.62 0.01 0.00 0.00 6/30/2026 6/30/2026 4:00:13 PM EST
70.00 0.00 0.16 0.08 0.05 0.00 0.00% 0.00 0 660 0.72 0.00 0.00 0.00 6/15/2026 6/30/2026 4:00:13 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 0.35 0.18 0.10 0.00 0.00% 0.01 0 5 0.92 0.00 0.00 0.00 5/20/2026 6/30/2026 4:00:13 PM EST
27.50 0.00 0.17 0.09 % 0.00 0 0 0.66 0.00 0.00 -0.01 6/30/2026 4:00:13 PM EST
30.00 0.00 0.20 0.10 0.14 0.00 0.00% 0.00 0 10 0.57 -0.01 0.01 -0.01 6/9/2026 6/30/2026 4:00:13 PM EST
32.50 0.02 0.47 0.25 0.17 0.00 0.00% 0.01 0 20 0.43 -0.04 0.02 -0.01 6/17/2026 6/30/2026 4:00:13 PM EST
35.00 0.34 0.40 0.37 0.35 +0.05 +16.67% 0.01 32 751 0.41 -0.11 0.03 -0.02 6/30/2026 6/30/2026 4:00:13 PM EST
37.50 0.76 0.85 0.81 0.75 +0.13 +20.97% 0.02 93 591 0.39 -0.21 0.05 -0.02 6/30/2026 6/30/2026 4:00:13 PM EST
40.00 1.57 1.65 1.61 1.52 +0.22 +16.93% 0.04 44 2,866 0.39 -0.35 0.06 -0.03 6/30/2026 6/30/2026 4:00:13 PM EST
42.50 2.81 2.91 2.86 2.82 +0.40 +16.53% 0.07 164 1,203 0.39 -0.52 0.07 -0.03 6/30/2026 6/30/2026 4:00:13 PM EST
45.00 4.15 4.65 4.40 4.05 +0.40 +10.96% 0.10 26 3,509 0.37 -0.67 0.06 -0.02 6/30/2026 6/30/2026 4:00:13 PM EST
47.50 5.65 6.65 6.15 5.70 0.00 0.00% 0.13 0 1,456 0.41 -0.79 0.05 -0.02 6/24/2026 6/30/2026 4:00:13 PM EST
50.00 7.75 8.95 8.35 7.76 0.00 0.00% 0.17 0 475 0.44 -0.86 0.03 -0.01 6/24/2026 6/30/2026 4:00:13 PM EST
52.50 10.05 11.40 10.73 10.33 +0.44 +4.45% 0.20 1 68 0.50 -0.91 0.02 -0.01 6/30/2026 6/30/2026 4:00:13 PM EST
55.00 12.15 15.20 13.68 9.28 0.00 0.00% 0.25 0 1 0.90 -0.94 0.02 -0.01 6/11/2026 6/30/2026 4:00:13 PM EST
57.50 14.20 17.75 15.98 11.48 0.00 0.00% 0.28 0 0 0.99 -0.96 0.01 -0.01 5/14/2026 6/30/2026 4:00:13 PM EST
60.00 16.60 19.00 17.80 % 0.30 0 0 0.74 -0.98 0.01 0.00 6/30/2026 4:00:13 PM EST
65.00 21.60 23.85 22.73 % 0.35 0 0 0.78 -0.99 0.00 0.00 6/30/2026 4:00:13 PM EST
70.00 26.70 28.85 27.78 % 0.40 0 0 0.88 -1.00 0.00 0.00 6/30/2026 4:00:13 PM EST