Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $45.47 as of 7/24/2026 7:47:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 18.15 | 19.50 | 18.83 | % | 1.45 | 0 | 0 | EST | |||||||
| 15.00 | 16.00 | 17.50 | 16.75 | % | 1.12 | 0 | 0 | EST | |||||||
| 17.50 | 26.20 | 29.80 | 28.00 | % | 1.60 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 18.00 | 13.20 | 14.40 | 13.80 | 11.96 | 0.00 | 0.00% | 0.77 | 0 | 1 | 6/26/2026 | EST | ||||
| 20.00 | 23.75 | 27.30 | 25.53 | % | 1.28 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 20.00 | 11.00 | 12.60 | 11.80 | % | 0.59 | 0 | 0 | EST | |||||||
| 22.00 | 9.25 | 10.60 | 9.93 | % | 0.45 | 0 | 4 | EST | |||||||
| 22.50 | 21.25 | 24.80 | 23.03 | % | 1.02 | 0 | 21 | 1.96 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 23.00 | 8.25 | 9.60 | 8.93 | % | 0.39 | 0 | 0 | EST | |||||||
| 24.00 | 7.10 | 8.70 | 7.90 | % | 0.33 | 0 | 0 | EST | |||||||
| 25.00 | 18.75 | 22.35 | 20.55 | 20.80 | 0.00 | 0.00% | 0.82 | 0 | 39 | 1.71 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 7/24/2026 4:00:07 PM EST |
| 25.00 | 6.20 | 7.55 | 6.88 | 8.30 | 0.00 | 0.00% | 0.28 | 0 | 31 | 5/26/2026 | EST | ||||
| 26.00 | 5.45 | 6.65 | 6.05 | % | 0.23 | 0 | 0 | EST | |||||||
| 27.00 | 4.60 | 5.90 | 5.25 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 30 | 5/27/2026 | EST | ||||
| 27.50 | 16.30 | 19.85 | 18.08 | 14.86 | 0.00 | 0.00% | 0.66 | 0 | 59 | 1.51 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 4:00:07 PM EST |
| 28.00 | 3.60 | 4.90 | 4.25 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 15 | 6/2/2026 | EST | ||||
| 29.00 | 2.62 | 4.10 | 3.36 | 3.34 | 0.00 | 0.00% | 0.12 | 0 | 8 | 6/22/2026 | EST | ||||
| 30.00 | 13.80 | 16.70 | 15.25 | 15.50 | 0.00 | 0.00% | 0.51 | 0 | 189 | 1.19 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 30.00 | 2.29 | 3.45 | 2.87 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 332 | 7/20/2026 | EST | ||||
| 31.00 | 1.75 | 2.75 | 2.25 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 15 | 6/4/2026 | EST | ||||
| 32.00 | 1.25 | 2.23 | 1.74 | 1.52 | 0.00 | 0.00% | 0.05 | 0 | 42 | 6/24/2026 | EST | ||||
| 32.50 | 10.95 | 14.45 | 12.70 | 12.50 | +1.55 | +14.16% | 0.39 | 5 | 1,438 | 1.05 | 0.97 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 33.00 | 0.76 | 1.95 | 1.36 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 46 | 6/29/2026 | EST | ||||
| 34.00 | 0.50 | 1.42 | 0.96 | 0.94 | -0.76 | -44.71% | 0.03 | 1 | 32 | 7/24/2026 | EST | ||||
| 35.00 | 9.50 | 11.80 | 10.65 | 11.25 | 0.00 | 0.00% | 0.30 | 0 | 1,841 | 0.86 | 0.94 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 35.00 | 0.41 | 1.16 | 0.79 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 519 | 7/22/2026 | EST | ||||
| 36.00 | 0.00 | 0.96 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 62 | 7/14/2026 | EST | ||||
| 37.00 | 0.00 | 0.82 | 0.41 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 59 | 6/22/2026 | EST | ||||
| 37.50 | 6.65 | 8.70 | 7.68 | 8.50 | 0.00 | 0.00% | 0.20 | 0 | 1,345 | 0.58 | 0.88 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 63 | 7/17/2026 | EST | ||||
| 40.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 59 | 7/2/2026 | EST | ||||
| 40.00 | 5.60 | 6.45 | 6.03 | 5.92 | -0.95 | -13.83% | 0.15 | 5 | 1,886 | 0.40 | 0.79 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 42.50 | 3.90 | 4.80 | 4.35 | 4.22 | -0.32 | -7.05% | 0.10 | 7 | 3,636 | 0.42 | 0.67 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 45.00 | 2.76 | 2.88 | 2.82 | 2.86 | -0.19 | -6.23% | 0.06 | 219 | 5,853 | 0.40 | 0.53 | 0.06 | -0.03 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 7/23/2026 | EST | ||||
| 47.50 | 1.73 | 1.83 | 1.78 | 1.80 | -0.10 | -5.27% | 0.04 | 755 | 49,132 | 0.40 | 0.39 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 50.00 | 1.04 | 1.13 | 1.09 | 1.07 | -0.20 | -15.75% | 0.02 | 54 | 6,729 | 0.40 | 0.27 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5/20/2026 | EST | ||||
| 52.50 | 0.61 | 0.70 | 0.66 | 0.69 | -0.09 | -11.54% | 0.01 | 118 | 1,501 | 0.40 | 0.18 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 55.00 | 0.29 | 0.60 | 0.45 | 0.38 | -0.13 | -25.49% | 0.01 | 39 | 4,678 | 0.42 | 0.12 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 57.50 | 0.17 | 0.30 | 0.24 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,661 | 0.42 | 0.08 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 60.00 | 0.13 | 0.25 | 0.19 | 0.18 | +0.02 | +12.50% | 0.00 | 2 | 8,260 | 0.45 | 0.05 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.61 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,881 | 0.70 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.73 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.92 | 0.46 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 5 | EST | |||||||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 4 | EST | |||||||
| 17.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 62 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 50 | EST | |||||||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 60 | 7/7/2026 | EST | ||||
| 20.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/24/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,043 | 7/13/2026 | EST | ||||
| 22.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 145 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 2 | EST | |||||||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | EST | |||||||
| 25.00 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/24/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 122 | EST | |||||||
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | EST | |||||||
| 27.00 | 0.06 | 0.81 | 0.44 | % | 0.02 | 0 | 209 | EST | |||||||
| 27.50 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 1 | EST | |||||||
| 29.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 2 | EST | |||||||
| 30.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.10 | -71.43% | 0.00 | 6 | 953 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 30.00 | 0.40 | 1.63 | 1.02 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5/18/2026 | EST | ||||
| 31.00 | 0.93 | 2.08 | 1.51 | % | 0.05 | 0 | 0 | EST | |||||||
| 32.00 | 1.40 | 2.76 | 2.08 | % | 0.07 | 0 | 20 | EST | |||||||
| 32.50 | 0.05 | 0.46 | 0.26 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,179 | 0.54 | -0.03 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 4:00:07 PM EST |
| 33.00 | 2.10 | 3.10 | 2.60 | % | 0.08 | 0 | 1 | EST | |||||||
| 34.00 | 2.75 | 4.10 | 3.43 | % | 0.10 | 0 | 0 | EST | |||||||
| 35.00 | 0.07 | 0.34 | 0.21 | 0.20 | +0.03 | +17.65% | 0.01 | 1 | 3,141 | 0.43 | -0.06 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 35.00 | 3.50 | 4.90 | 4.20 | % | 0.12 | 0 | 0 | EST | |||||||
| 36.00 | 4.30 | 5.70 | 5.00 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 9 | 6/1/2026 | EST | ||||
| 37.00 | 5.20 | 6.35 | 5.78 | % | 0.16 | 0 | 0 | EST | |||||||
| 37.50 | 0.34 | 0.59 | 0.47 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,773 | 0.43 | -0.12 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 38.00 | 5.90 | 7.25 | 6.58 | % | 0.17 | 0 | 1 | EST | |||||||
| 40.00 | 0.80 | 0.93 | 0.87 | 0.87 | +0.06 | +7.41% | 0.02 | 88 | 5,681 | 0.41 | -0.21 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 40.00 | 7.80 | 9.10 | 8.45 | 10.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 6/24/2026 | EST | ||||
| 42.50 | 1.59 | 1.69 | 1.64 | 1.63 | +0.08 | +5.17% | 0.04 | 15 | 2,876 | 0.41 | -0.33 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 45.00 | 2.55 | 2.80 | 2.68 | 2.66 | +0.25 | +10.38% | 0.06 | 18 | 5,992 | 0.39 | -0.47 | 0.06 | -0.03 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 45.00 | 12.50 | 13.95 | 13.23 | % | 0.29 | 0 | 0 | EST | |||||||
| 47.50 | 4.10 | 4.30 | 4.20 | 4.17 | +0.32 | +8.32% | 0.09 | 2 | 948 | 0.39 | -0.61 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 50.00 | 5.85 | 6.35 | 6.10 | 5.90 | +0.40 | +7.28% | 0.12 | 2 | 742 | 0.40 | -0.73 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 50.00 | 17.50 | 19.10 | 18.30 | % | 0.37 | 0 | 0 | EST | |||||||
| 52.50 | 6.45 | 9.65 | 8.05 | 10.51 | 0.00 | 0.00% | 0.15 | 0 | 2,025 | 0.66 | -0.82 | 0.04 | -0.02 | 6/26/2026 | 7/24/2026 4:00:07 PM EST |
| 55.00 | 8.35 | 11.15 | 9.75 | 11.61 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.56 | -0.88 | 0.03 | -0.01 | 7/17/2026 | 7/24/2026 4:00:07 PM EST |
| 57.50 | 11.10 | 13.90 | 12.50 | 11.82 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.68 | -0.92 | 0.02 | -0.01 | 5/14/2026 | 7/24/2026 4:00:07 PM EST |
| 60.00 | 13.10 | 15.45 | 14.28 | 11.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 5/18/2026 | 7/24/2026 4:00:07 PM EST |
| 65.00 | 18.00 | 21.40 | 19.70 | 19.87 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 4:00:07 PM EST |
| 70.00 | 23.00 | 26.40 | 24.70 | 23.42 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 7/24/2026 4:00:07 PM EST |
| 75.00 | 28.00 | 31.40 | 29.70 | % | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST |