Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $44.98 as of 7/23/2026 4:49:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 9.35 | 12.20 | 10.78 | 12.00 | % | 0.31 | 4 | 0 | 1.05 | 0.96 | 0.01 | -0.01 | 7/23/2026 | 7/23/2026 4:00:03 PM EST | |
| 36.00 | 7.75 | 11.65 | 9.70 | % | 0.27 | 0 | 0 | 1.08 | 0.94 | 0.02 | -0.01 | 7/23/2026 4:00:03 PM EST | |||
| 37.00 | 7.05 | 10.70 | 8.88 | % | 0.24 | 0 | 0 | 1.01 | 0.92 | 0.02 | -0.01 | 7/23/2026 4:00:03 PM EST | |||
| 38.00 | 6.35 | 9.80 | 8.08 | % | 0.21 | 0 | 0 | 0.95 | 0.90 | 0.03 | -0.02 | 7/23/2026 4:00:03 PM EST | |||
| 39.00 | 5.45 | 8.85 | 7.15 | % | 0.18 | 0 | 0 | 0.89 | 0.86 | 0.03 | -0.02 | 7/23/2026 4:00:03 PM EST | |||
| 40.00 | 4.55 | 7.95 | 6.25 | % | 0.16 | 0 | 0 | 0.83 | 0.83 | 0.04 | -0.02 | 7/23/2026 4:00:03 PM EST | |||
| 41.00 | 3.85 | 7.05 | 5.45 | % | 0.13 | 0 | 0 | 0.78 | 0.79 | 0.05 | -0.03 | 7/23/2026 4:00:03 PM EST | |||
| 42.00 | 3.20 | 6.20 | 4.70 | % | 0.11 | 0 | 0 | 0.72 | 0.74 | 0.05 | -0.03 | 7/23/2026 4:00:03 PM EST | |||
| 43.00 | 2.63 | 5.40 | 4.02 | % | 0.09 | 0 | 0 | 0.40 | 0.69 | 0.06 | -0.03 | 7/23/2026 4:00:03 PM EST | |||
| 44.00 | 2.31 | 4.65 | 3.48 | % | 0.08 | 0 | 0 | 0.43 | 0.63 | 0.06 | -0.03 | 7/23/2026 4:00:03 PM EST | |||
| 45.00 | 2.17 | 3.20 | 2.69 | % | 0.06 | 0 | 0 | 0.38 | 0.57 | 0.07 | -0.03 | 7/23/2026 4:00:03 PM EST | |||
| 46.00 | 1.86 | 2.46 | 2.16 | 2.34 | % | 0.05 | 29 | 0 | 0.37 | 0.50 | 0.07 | -0.03 | 7/23/2026 | 7/23/2026 4:00:03 PM EST | |
| 47.00 | 1.16 | 2.33 | 1.75 | % | 0.04 | 0 | 0 | 0.37 | 0.44 | 0.07 | -0.03 | 7/23/2026 4:00:03 PM EST | |||
| 48.00 | 1.10 | 1.91 | 1.51 | % | 0.03 | 0 | 0 | 0.39 | 0.38 | 0.07 | -0.03 | 7/23/2026 4:00:03 PM EST | |||
| 49.00 | 0.49 | 1.84 | 1.17 | % | 0.02 | 0 | 0 | 0.37 | 0.32 | 0.06 | -0.03 | 7/23/2026 4:00:03 PM EST | |||
| 50.00 | 0.53 | 1.20 | 0.87 | 1.00 | % | 0.02 | 11 | 0 | 0.37 | 0.27 | 0.06 | -0.02 | 7/23/2026 | 7/23/2026 4:00:03 PM EST | |
| 51.00 | 0.15 | 1.55 | 0.85 | % | 0.02 | 0 | 0 | 0.39 | 0.22 | 0.05 | -0.02 | 7/23/2026 4:00:03 PM EST | |||
| 52.00 | 0.38 | 0.75 | 0.57 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.04 | -0.02 | 7/23/2026 4:00:03 PM EST | |||
| 53.00 | 0.01 | 1.16 | 0.59 | % | 0.01 | 0 | 0 | 0.37 | 0.15 | 0.04 | -0.02 | 7/23/2026 4:00:03 PM EST | |||
| 54.00 | 0.01 | 1.00 | 0.51 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.03 | -0.02 | 7/23/2026 4:00:03 PM EST | |||
| 55.00 | 0.01 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.03 | -0.01 | 7/23/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.04 | 0.35 | 0.20 | 0.13 | % | 0.01 | 4 | 0 | 0.48 | -0.04 | 0.01 | -0.01 | 7/23/2026 | 7/23/2026 4:00:03 PM EST | |
| 36.00 | 0.01 | 0.39 | 0.20 | 0.18 | % | 0.01 | 4 | 0 | 0.41 | -0.06 | 0.02 | -0.01 | 7/23/2026 | 7/23/2026 4:00:03 PM EST | |
| 37.00 | 0.01 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.47 | -0.08 | 0.02 | -0.01 | 7/23/2026 4:00:03 PM EST | |||
| 38.00 | 0.01 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.03 | -0.02 | 7/23/2026 4:00:03 PM EST | |||
| 39.00 | 0.01 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.03 | -0.02 | 7/23/2026 4:00:03 PM EST | |||
| 40.00 | 0.05 | 1.09 | 0.57 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.04 | -0.02 | 7/23/2026 4:00:03 PM EST | |||
| 41.00 | 0.39 | 1.00 | 0.70 | % | 0.02 | 0 | 0 | 0.38 | -0.21 | 0.05 | -0.03 | 7/23/2026 4:00:03 PM EST | |||
| 42.00 | 0.84 | 1.25 | 1.05 | 1.14 | % | 0.03 | 4 | 0 | 0.40 | -0.26 | 0.05 | -0.03 | 7/23/2026 | 7/23/2026 4:00:03 PM EST | |
| 43.00 | 0.89 | 2.10 | 1.50 | % | 0.03 | 0 | 0 | 0.42 | -0.31 | 0.06 | -0.03 | 7/23/2026 4:00:03 PM EST | |||
| 44.00 | 1.09 | 2.48 | 1.79 | % | 0.04 | 0 | 0 | 0.41 | -0.37 | 0.06 | -0.03 | 7/23/2026 4:00:03 PM EST | |||
| 45.00 | 1.90 | 2.68 | 2.29 | 2.06 | % | 0.05 | 1 | 0 | 0.42 | -0.43 | 0.07 | -0.03 | 7/23/2026 | 7/23/2026 4:00:03 PM EST | |
| 46.00 | 1.74 | 3.50 | 2.62 | 2.37 | % | 0.06 | 1 | 0 | 0.39 | -0.50 | 0.07 | -0.03 | 7/23/2026 | 7/23/2026 4:00:03 PM EST | |
| 47.00 | 2.22 | 4.20 | 3.21 | % | 0.07 | 0 | 0 | 0.39 | -0.56 | 0.07 | -0.03 | 7/23/2026 4:00:03 PM EST | |||
| 48.00 | 2.68 | 4.85 | 3.77 | 3.58 | % | 0.08 | 1 | 0 | 0.55 | -0.62 | 0.07 | -0.03 | 7/23/2026 | 7/23/2026 4:00:03 PM EST | |
| 49.00 | 3.25 | 6.05 | 4.65 | % | 0.09 | 0 | 0 | 0.64 | -0.68 | 0.06 | -0.03 | 7/23/2026 4:00:03 PM EST | |||
| 50.00 | 3.85 | 6.90 | 5.38 | % | 0.11 | 0 | 0 | 0.67 | -0.73 | 0.06 | -0.02 | 7/23/2026 4:00:03 PM EST | |||
| 51.00 | 4.55 | 7.60 | 6.08 | % | 0.12 | 0 | 0 | 0.67 | -0.78 | 0.05 | -0.02 | 7/23/2026 4:00:03 PM EST | |||
| 52.00 | 5.35 | 8.80 | 7.08 | % | 0.14 | 0 | 0 | 0.76 | -0.82 | 0.04 | -0.02 | 7/23/2026 4:00:03 PM EST | |||
| 53.00 | 6.15 | 9.75 | 7.95 | % | 0.15 | 0 | 0 | 0.79 | -0.85 | 0.04 | -0.02 | 7/23/2026 4:00:03 PM EST | |||
| 54.00 | 7.00 | 10.70 | 8.85 | % | 0.16 | 0 | 0 | 0.83 | -0.87 | 0.03 | -0.02 | 7/23/2026 4:00:03 PM EST | |||
| 55.00 | 7.90 | 11.75 | 9.83 | % | 0.18 | 0 | 0 | 0.88 | -0.89 | 0.03 | -0.01 | 7/23/2026 4:00:03 PM EST |