Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $48.15 as of 4/24/2026 1:09:25 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 | 21.25 | 24.60 | 22.93 | % | 0.92 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 30.00 | 15.85 | 19.60 | 17.73 | % | 0.59 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 33.00 | 12.85 | 15.40 | 14.13 | % | 0.43 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 34.00 | 12.15 | 14.35 | 13.25 | % | 0.39 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 35.00 | 11.85 | 13.35 | 12.60 | 12.95 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:10 PM EST |
| 36.00 | 10.85 | 12.35 | 11.60 | % | 0.32 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 37.00 | 9.80 | 11.20 | 10.50 | % | 0.28 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 38.00 | 9.10 | 10.35 | 9.73 | 9.05 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.34 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 39.00 | 7.75 | 9.35 | 8.55 | 6.25 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 40.00 | 7.30 | 8.15 | 7.73 | 6.90 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 40.50 | 6.80 | 7.90 | 7.35 | % | 0.18 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 41.00 | 6.30 | 7.25 | 6.78 | 7.02 | +1.02 | +17.00% | 0.17 | 1 | 3 | 0.92 | 0.99 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 41.50 | 5.80 | 6.65 | 6.23 | % | 0.15 | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 42.00 | 5.30 | 6.25 | 5.78 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.81 | 0.98 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 42.50 | 4.80 | 6.05 | 5.43 | 5.50 | +3.23 | +142.30% | 0.13 | 2 | 3 | 0.96 | 0.98 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 43.00 | 4.45 | 5.25 | 4.85 | 3.86 | 0.00 | 0.00% | 0.11 | 0 | 110 | 0.70 | 0.96 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 43.50 | 4.00 | 4.80 | 4.40 | 4.23 | -0.12 | -2.76% | 0.10 | 1 | 132 | 0.69 | 0.93 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 44.00 | 3.65 | 4.30 | 3.98 | 4.00 | +0.80 | +25.00% | 0.09 | 2 | 67 | 0.63 | 0.92 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 44.50 | 2.90 | 3.85 | 3.38 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 354 | 0.60 | 0.89 | 0.06 | -0.04 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 45.00 | 2.82 | 3.45 | 3.14 | 2.97 | -0.53 | -15.15% | 0.07 | 13 | 422 | 0.60 | 0.86 | 0.08 | -0.05 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 45.50 | 2.41 | 2.87 | 2.64 | 2.65 | +0.90 | +51.43% | 0.06 | 17 | 672 | 0.50 | 0.82 | 0.09 | -0.06 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 46.00 | 2.22 | 2.45 | 2.34 | 2.29 | -0.32 | -12.27% | 0.05 | 64 | 805 | 0.42 | 0.78 | 0.11 | -0.06 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 46.50 | 1.82 | 2.14 | 1.98 | 1.70 | -0.51 | -23.08% | 0.04 | 6 | 160 | 0.42 | 0.72 | 0.13 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 47.00 | 1.51 | 1.66 | 1.59 | 1.53 | -0.42 | -21.54% | 0.03 | 67 | 326 | 0.39 | 0.65 | 0.14 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 47.50 | 1.17 | 1.35 | 1.26 | 1.23 | -0.43 | -25.91% | 0.03 | 34 | 110 | 0.38 | 0.58 | 0.15 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 48.00 | 0.97 | 1.06 | 1.02 | 1.07 | -0.22 | -17.06% | 0.02 | 164 | 466 | 0.39 | 0.50 | 0.16 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 48.50 | 0.72 | 0.85 | 0.79 | 0.79 | -0.30 | -27.53% | 0.02 | 52 | 342 | 0.39 | 0.43 | 0.15 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 49.00 | 0.56 | 0.64 | 0.60 | 0.58 | -0.26 | -30.96% | 0.01 | 388 | 465 | 0.38 | 0.35 | 0.15 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 49.50 | 0.41 | 0.49 | 0.45 | 0.44 | -0.22 | -33.34% | 0.01 | 18 | 13 | 0.39 | 0.29 | 0.13 | -0.06 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 50.00 | 0.31 | 0.35 | 0.33 | 0.33 | -0.15 | -31.25% | 0.01 | 125 | 1,117 | 0.39 | 0.23 | 0.12 | -0.06 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 51.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.13 | -43.34% | 0.00 | 62 | 307 | 0.40 | 0.14 | 0.08 | -0.04 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 52.00 | 0.09 | 0.12 | 0.11 | 0.08 | -0.12 | -60.00% | 0.00 | 6 | 361 | 0.42 | 0.08 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 53.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 293 | 0.44 | 0.05 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.55 | 0.02 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 55.00 | 0.01 | 0.18 | 0.10 | 0.01 | -0.06 | -85.72% | 0.00 | 26 | 507 | 0.54 | 0.01 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 56.00 | 0.02 | 0.14 | 0.08 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 56 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 57.00 | 0.00 | 0.93 | 0.47 | 0.01 | -0.03 | -75.00% | 0.01 | 7 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 58.00 | 0.00 | 0.79 | 0.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:10 PM EST |
| 59.00 | 0.00 | 2.17 | 1.09 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 1.01 | 0.51 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:10 PM EST |
| 61.00 | 0.00 | 1.21 | 0.61 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:10 PM EST |
| 62.00 | 0.00 | 2.16 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:10 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 34.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 36.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 37.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 38.00 | 0.00 | 0.63 | 0.32 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 332 | 1.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.71 | -0.01 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 41.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.65 | -0.01 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 42.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 6 | 288 | 0.67 | -0.02 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 46 | 0.88 | -0.02 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 43.00 | 0.06 | 0.20 | 0.13 | 0.06 | -0.04 | -40.00% | 0.00 | 11 | 401 | 0.55 | -0.04 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 43.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 215 | 339 | 0.46 | -0.07 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 44.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 46 | 592 | 0.47 | -0.08 | 0.05 | -0.04 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 44.50 | 0.12 | 0.17 | 0.15 | 0.23 | +0.05 | +27.78% | 0.00 | 3 | 118 | 0.44 | -0.11 | 0.06 | -0.04 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 45.00 | 0.17 | 0.22 | 0.20 | 0.21 | -0.05 | -19.24% | 0.00 | 77 | 551 | 0.43 | -0.14 | 0.08 | -0.05 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 45.50 | 0.24 | 0.28 | 0.26 | 0.28 | -0.05 | -15.16% | 0.01 | 11 | 145 | 0.41 | -0.18 | 0.09 | -0.06 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 46.00 | 0.33 | 0.38 | 0.36 | 0.36 | -0.02 | -5.27% | 0.01 | 70 | 212 | 0.41 | -0.22 | 0.11 | -0.06 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 46.50 | 0.44 | 0.51 | 0.48 | 0.49 | -0.01 | -2.00% | 0.01 | 43 | 350 | 0.40 | -0.28 | 0.13 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 47.00 | 0.59 | 0.68 | 0.64 | 0.66 | -0.06 | -8.34% | 0.01 | 167 | 61 | 0.40 | -0.35 | 0.14 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 47.50 | 0.79 | 0.90 | 0.85 | 0.84 | -0.02 | -2.33% | 0.02 | 71 | 55 | 0.40 | -0.42 | 0.15 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 48.00 | 1.01 | 1.10 | 1.06 | 1.08 | -0.01 | -0.92% | 0.02 | 88 | 163 | 0.39 | -0.50 | 0.16 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 48.50 | 1.27 | 1.39 | 1.33 | 5.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.57 | 0.15 | -0.07 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 49.00 | 1.53 | 1.71 | 1.62 | 1.78 | +0.25 | +16.34% | 0.03 | 7 | 29 | 0.38 | -0.65 | 0.15 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 49.50 | 1.89 | 2.06 | 1.98 | % | 0.04 | 0 | 0 | 0.38 | -0.71 | 0.13 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 50.00 | 2.12 | 2.62 | 2.37 | 2.45 | -0.53 | -17.79% | 0.05 | 57 | 194 | 0.37 | -0.77 | 0.12 | -0.06 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 51.00 | 2.85 | 3.80 | 3.33 | 6.01 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.70 | -0.86 | 0.08 | -0.04 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 52.00 | 3.80 | 4.70 | 4.25 | 4.25 | -0.69 | -13.97% | 0.08 | 53 | 132 | 0.76 | -0.92 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 53.00 | 4.55 | 5.70 | 5.13 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.85 | -0.95 | 0.04 | -0.02 | 4/1/2026 | 4/24/2026 4:00:10 PM EST |
| 54.00 | 5.35 | 6.75 | 6.05 | 8.15 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.97 | -0.98 | 0.02 | -0.01 | 4/16/2026 | 4/24/2026 4:00:10 PM EST |
| 55.00 | 6.35 | 7.75 | 7.05 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.06 | -0.99 | 0.01 | -0.01 | 4/16/2026 | 4/24/2026 4:00:10 PM EST |
| 56.00 | 6.30 | 8.75 | 7.53 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 57.00 | 8.35 | 9.75 | 9.05 | % | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 58.00 | 9.35 | 11.00 | 10.18 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 59.00 | 9.95 | 12.30 | 11.13 | % | 0.19 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 60.00 | 10.25 | 14.20 | 12.23 | % | 0.20 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 61.00 | 11.75 | 14.40 | 13.08 | % | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 62.00 | 12.70 | 15.40 | 14.05 | % | 0.23 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST |