Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $43.06 as of 8/7/2026 4:18:46 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 | 12.10 | 13.90 | 13.00 | % | 0.43 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 33.00 | 9.35 | 10.90 | 10.13 | % | 0.31 | 0 | 0 | 0.80 | 0.99 | 0.01 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 34.00 | 8.40 | 9.90 | 9.15 | % | 0.27 | 0 | 0 | 0.73 | 0.96 | 0.02 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 35.00 | 7.45 | 8.90 | 8.18 | % | 0.23 | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 36.00 | 6.65 | 7.85 | 7.25 | % | 0.20 | 0 | 0 | 0.59 | 0.91 | 0.03 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 37.00 | 5.85 | 6.85 | 6.35 | % | 0.17 | 0 | 0 | 0.53 | 0.88 | 0.04 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 38.00 | 5.00 | 5.95 | 5.48 | % | 0.14 | 0 | 0 | 0.35 | 0.84 | 0.04 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 39.00 | 4.15 | 5.10 | 4.63 | % | 0.12 | 0 | 0 | 0.34 | 0.79 | 0.05 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 40.00 | 3.50 | 4.05 | 3.78 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.06 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 41.00 | 3.00 | 3.40 | 3.20 | % | 0.08 | 0 | 0 | 0.34 | 0.66 | 0.07 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 42.00 | 2.43 | 2.81 | 2.62 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.34 | 0.59 | 0.07 | -0.02 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 43.00 | 1.91 | 2.30 | 2.11 | 2.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | 0.52 | 0.07 | -0.02 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 44.00 | 1.48 | 1.87 | 1.68 | 1.90 | +0.02 | +1.07% | 0.04 | 85 | 340 | 0.34 | 0.44 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 45.00 | 1.14 | 1.51 | 1.33 | % | 0.03 | 0 | 0 | 0.35 | 0.38 | 0.07 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 46.00 | 0.87 | 1.21 | 1.04 | % | 0.02 | 0 | 0 | 0.35 | 0.31 | 0.06 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 47.00 | 0.66 | 0.95 | 0.81 | 0.72 | % | 0.02 | 1 | 0 | 0.35 | 0.26 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 48.00 | 0.50 | 0.77 | 0.64 | 0.66 | % | 0.01 | 3 | 0 | 0.35 | 0.21 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 49.00 | 0.26 | 0.63 | 0.45 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.04 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 50.00 | 0.10 | 0.57 | 0.34 | % | 0.01 | 0 | 0 | 0.34 | 0.13 | 0.04 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 51.00 | 0.07 | 0.47 | 0.27 | % | 0.01 | 0 | 0 | 0.34 | 0.10 | 0.03 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 52.00 | 0.01 | 0.46 | 0.24 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.03 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 53.00 | 0.05 | 0.39 | 0.22 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.02 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 55.00 | 0.01 | 0.48 | 0.25 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.01 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 8/7/2026 3:59:59 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 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.01 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 34.00 | 0.01 | 0.48 | 0.25 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.02 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 35.00 | 0.01 | 0.48 | 0.25 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.02 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 36.00 | 0.01 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.33 | -0.09 | 0.03 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 37.00 | 0.24 | 0.49 | 0.37 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.04 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 38.00 | 0.37 | 0.69 | 0.53 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.04 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 39.00 | 0.44 | 0.90 | 0.67 | 0.67 | % | 0.02 | 5 | 0 | 0.34 | -0.21 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 40.00 | 0.80 | 1.04 | 0.92 | 0.95 | % | 0.02 | 9 | 0 | 0.34 | -0.27 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 41.00 | 1.17 | 1.53 | 1.35 | % | 0.03 | 0 | 0 | 0.36 | -0.34 | 0.07 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 42.00 | 1.56 | 1.95 | 1.76 | 1.57 | % | 0.04 | 2 | 0 | 0.35 | -0.41 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 43.00 | 2.12 | 2.45 | 2.29 | % | 0.05 | 0 | 0 | 0.36 | -0.48 | 0.07 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 44.00 | 2.70 | 3.00 | 2.85 | % | 0.06 | 0 | 0 | 0.36 | -0.56 | 0.07 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 45.00 | 3.20 | 3.65 | 3.43 | % | 0.08 | 0 | 0 | 0.35 | -0.62 | 0.07 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 46.00 | 3.90 | 4.45 | 4.18 | % | 0.09 | 0 | 0 | 0.36 | -0.69 | 0.06 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 47.00 | 4.55 | 5.25 | 4.90 | % | 0.10 | 0 | 0 | 0.35 | -0.74 | 0.06 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 48.00 | 5.10 | 6.35 | 5.73 | % | 0.12 | 0 | 0 | 0.47 | -0.79 | 0.05 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 49.00 | 5.95 | 7.20 | 6.58 | % | 0.13 | 0 | 0 | 0.49 | -0.83 | 0.04 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 50.00 | 6.85 | 8.15 | 7.50 | % | 0.15 | 0 | 0 | 0.52 | -0.87 | 0.04 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 51.00 | 7.75 | 9.05 | 8.40 | % | 0.16 | 0 | 0 | 0.53 | -0.90 | 0.03 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 52.00 | 8.60 | 10.05 | 9.33 | % | 0.18 | 0 | 0 | 0.57 | -0.92 | 0.03 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 53.00 | 9.50 | 11.10 | 10.30 | % | 0.19 | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 55.00 | 11.35 | 13.10 | 12.23 | % | 0.22 | 0 | 0 | 0.68 | -0.96 | 0.01 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 60.00 | 16.15 | 18.30 | 17.23 | % | 0.29 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |