Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $42.07 as of 7/10/2026 4:17:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.60 | 14.20 | 12.40 | % | 0.41 | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 31.00 | 9.65 | 13.25 | 11.45 | % | 0.37 | 0 | 0 | 1.14 | 0.99 | 0.01 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 32.00 | 8.65 | 12.30 | 10.48 | % | 0.33 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 33.00 | 7.70 | 11.35 | 9.53 | % | 0.29 | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 34.00 | 7.80 | 9.30 | 8.55 | % | 0.25 | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 35.00 | 6.90 | 8.40 | 7.65 | % | 0.22 | 0 | 0 | 0.65 | 0.91 | 0.03 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 36.00 | 6.05 | 7.50 | 6.78 | % | 0.19 | 0 | 0 | 0.61 | 0.88 | 0.03 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 37.00 | 5.20 | 6.70 | 5.95 | % | 0.16 | 0 | 0 | 0.59 | 0.85 | 0.04 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 38.00 | 4.35 | 6.15 | 5.25 | % | 0.14 | 0 | 0 | 0.36 | 0.80 | 0.05 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 39.00 | 3.80 | 5.00 | 4.40 | % | 0.11 | 0 | 0 | 0.38 | 0.75 | 0.05 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 40.00 | 3.50 | 3.80 | 3.65 | % | 0.09 | 0 | 0 | 0.37 | 0.69 | 0.06 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 41.00 | 2.85 | 3.30 | 3.08 | % | 0.08 | 0 | 0 | 0.38 | 0.62 | 0.07 | -0.03 | 7/10/2026 4:00:11 PM EST | |||
| 42.00 | 2.32 | 2.63 | 2.48 | % | 0.06 | 0 | 0 | 0.37 | 0.56 | 0.07 | -0.03 | 7/10/2026 4:00:11 PM EST | |||
| 43.00 | 1.85 | 2.18 | 2.02 | % | 0.05 | 0 | 0 | 0.37 | 0.49 | 0.07 | -0.03 | 7/10/2026 4:00:11 PM EST | |||
| 44.00 | 1.41 | 1.80 | 1.61 | % | 0.04 | 0 | 0 | 0.37 | 0.42 | 0.07 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 45.00 | 1.14 | 1.48 | 1.31 | % | 0.03 | 0 | 0 | 0.37 | 0.36 | 0.06 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 46.00 | 0.87 | 1.21 | 1.04 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.06 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 47.00 | 0.64 | 1.03 | 0.84 | % | 0.02 | 0 | 0 | 0.38 | 0.25 | 0.05 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 48.00 | 0.49 | 0.84 | 0.67 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.05 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 49.00 | 0.15 | 0.68 | 0.42 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.04 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 50.00 | 0.29 | 0.89 | 0.59 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.04 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 51.00 | 0.04 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.38 | 0.10 | 0.03 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 52.00 | 0.01 | 0.70 | 0.36 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.03 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 53.00 | 0.01 | 0.86 | 0.44 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.02 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 55.00 | 0.02 | 0.42 | 0.22 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.01 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 7/10/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.42 | 0.71 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 31.00 | 0.00 | 1.36 | 0.68 | 0.12 | % | 0.02 | 2 | 0 | 0.98 | -0.01 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 4:00:11 PM EST | |
| 32.00 | 0.00 | 0.43 | 0.22 | 0.12 | % | 0.01 | 2 | 0 | 0.62 | -0.02 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 4:00:11 PM EST | |
| 33.00 | 0.01 | 0.33 | 0.17 | 0.15 | % | 0.01 | 2 | 0 | 0.41 | -0.04 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 4:00:11 PM EST | |
| 34.00 | 0.02 | 0.31 | 0.17 | 0.16 | -0.05 | -23.81% | 0.01 | 6 | 2 | 0.38 | -0.06 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 4:00:11 PM EST |
| 35.00 | 0.12 | 0.33 | 0.23 | 0.22 | -0.02 | -8.34% | 0.01 | 10 | 2 | 0.38 | -0.09 | 0.03 | -0.01 | 7/10/2026 | 7/10/2026 4:00:11 PM EST |
| 36.00 | 0.32 | 0.47 | 0.40 | 0.43 | % | 0.01 | 4 | 0 | 0.41 | -0.12 | 0.03 | -0.02 | 7/10/2026 | 7/10/2026 4:00:11 PM EST | |
| 37.00 | 0.48 | 0.62 | 0.55 | 0.55 | % | 0.01 | 8 | 0 | 0.40 | -0.15 | 0.04 | -0.02 | 7/10/2026 | 7/10/2026 4:00:11 PM EST | |
| 38.00 | 0.66 | 0.91 | 0.79 | % | 0.02 | 0 | 0 | 0.40 | -0.20 | 0.05 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 39.00 | 0.78 | 1.17 | 0.98 | % | 0.03 | 0 | 0 | 0.38 | -0.25 | 0.05 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 40.00 | 1.15 | 1.50 | 1.33 | 1.25 | % | 0.03 | 5 | 0 | 0.39 | -0.31 | 0.06 | -0.02 | 7/10/2026 | 7/10/2026 4:00:11 PM EST | |
| 41.00 | 1.51 | 1.84 | 1.68 | 1.75 | % | 0.04 | 2 | 0 | 0.38 | -0.38 | 0.07 | -0.03 | 7/10/2026 | 7/10/2026 4:00:11 PM EST | |
| 42.00 | 1.93 | 2.34 | 2.14 | 2.15 | % | 0.05 | 2 | 0 | 0.38 | -0.44 | 0.07 | -0.03 | 7/10/2026 | 7/10/2026 4:00:11 PM EST | |
| 43.00 | 2.42 | 2.86 | 2.64 | % | 0.06 | 0 | 0 | 0.37 | -0.51 | 0.07 | -0.03 | 7/10/2026 4:00:11 PM EST | |||
| 44.00 | 3.00 | 3.50 | 3.25 | 3.07 | % | 0.07 | 1 | 0 | 0.38 | -0.58 | 0.07 | -0.02 | 7/10/2026 | 7/10/2026 4:00:11 PM EST | |
| 45.00 | 3.65 | 4.15 | 3.90 | 4.10 | % | 0.09 | 1 | 0 | 0.37 | -0.64 | 0.06 | -0.02 | 7/10/2026 | 7/10/2026 4:00:11 PM EST | |
| 46.00 | 4.50 | 4.85 | 4.68 | % | 0.10 | 0 | 0 | 0.38 | -0.70 | 0.06 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 47.00 | 4.85 | 6.05 | 5.45 | % | 0.12 | 0 | 0 | 0.35 | -0.75 | 0.05 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 48.00 | 5.55 | 6.90 | 6.23 | % | 0.13 | 0 | 0 | 0.51 | -0.80 | 0.05 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 49.00 | 6.40 | 7.75 | 7.08 | % | 0.14 | 0 | 0 | 0.52 | -0.84 | 0.04 | -0.02 | 7/10/2026 4:00:11 PM EST | |||
| 50.00 | 7.30 | 8.80 | 8.05 | % | 0.16 | 0 | 0 | 0.57 | -0.87 | 0.04 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 51.00 | 8.25 | 9.75 | 9.00 | % | 0.18 | 0 | 0 | 0.59 | -0.90 | 0.03 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 52.00 | 9.20 | 10.70 | 9.95 | % | 0.19 | 0 | 0 | 0.62 | -0.92 | 0.03 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 53.00 | 9.80 | 11.70 | 10.75 | % | 0.20 | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.01 | 7/10/2026 4:00:11 PM EST | |||
| 55.00 | 11.10 | 14.70 | 12.90 | % | 0.23 | 0 | 0 | 0.93 | -0.96 | 0.01 | 0.00 | 7/10/2026 4:00:11 PM EST | |||
| 60.00 | 16.05 | 19.65 | 17.85 | % | 0.30 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 7/10/2026 4:00:11 PM EST |