Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $42.88 as of 11/6/2026 12:30:40 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 | 11.40 | 12.90 | 12.15 | % | 0.41 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 35.00 | 6.85 | 8.00 | 7.43 | % | 0.21 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 36.00 | 6.10 | 7.00 | 6.55 | % | 0.18 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 37.00 | 5.10 | 6.00 | 5.55 | % | 0.15 | 0 | 0 | 1.18 | 0.99 | 0.01 | -0.01 | 11/6/2026 4:00:08 PM EST | |||
| 38.00 | 4.15 | 4.70 | 4.43 | % | 0.12 | 0 | 0 | 0.84 | 0.97 | 0.03 | -0.03 | 11/6/2026 4:00:08 PM EST | |||
| 39.00 | 3.15 | 3.90 | 3.53 | % | 0.09 | 0 | 0 | 0.82 | 0.93 | 0.06 | -0.05 | 11/6/2026 4:00:08 PM EST | |||
| 39.50 | 2.61 | 3.40 | 3.01 | % | 0.08 | 0 | 0 | 0.75 | 0.90 | 0.08 | -0.06 | 11/6/2026 4:00:08 PM EST | |||
| 40.00 | 2.19 | 2.97 | 2.58 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | 0.86 | 0.10 | -0.06 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 40.50 | 1.79 | 2.33 | 2.06 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | 0.80 | 0.12 | -0.07 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 41.00 | 1.46 | 1.84 | 1.65 | % | 0.04 | 0 | 0 | 0.32 | 0.74 | 0.14 | -0.08 | 11/6/2026 4:00:08 PM EST | |||
| 41.50 | 1.16 | 1.50 | 1.33 | 1.39 | % | 0.03 | 3 | 0 | 0.34 | 0.67 | 0.16 | -0.08 | 11/6/2026 | 11/6/2026 4:00:08 PM EST | |
| 42.00 | 0.95 | 1.35 | 1.15 | 1.36 | -1.22 | -47.29% | 0.03 | 12 | 2 | 0.39 | 0.58 | 0.17 | -0.08 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 42.50 | 0.78 | 0.87 | 0.83 | 0.77 | % | 0.02 | 47 | 0 | 0.37 | 0.50 | 0.17 | -0.08 | 11/6/2026 | 11/6/2026 4:00:08 PM EST | |
| 43.00 | 0.56 | 0.66 | 0.61 | 0.64 | -0.98 | -60.50% | 0.01 | 75 | 15 | 0.37 | 0.42 | 0.17 | -0.07 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 43.50 | 0.40 | 0.49 | 0.45 | 0.52 | -0.73 | -58.40% | 0.01 | 106 | 20 | 0.37 | 0.34 | 0.15 | -0.07 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 44.00 | 0.28 | 0.39 | 0.34 | 0.35 | -0.60 | -63.16% | 0.01 | 93 | 89 | 0.38 | 0.27 | 0.13 | -0.06 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 44.50 | 0.19 | 0.26 | 0.23 | 0.25 | -1.15 | -82.15% | 0.01 | 40 | 22 | 0.38 | 0.20 | 0.11 | -0.05 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 45.00 | 0.13 | 0.21 | 0.17 | 0.16 | -0.46 | -74.20% | 0.00 | 348 | 291 | 0.39 | 0.15 | 0.09 | -0.04 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 45.50 | 0.07 | 0.15 | 0.11 | 0.13 | -0.53 | -80.31% | 0.00 | 25 | 12 | 0.39 | 0.11 | 0.07 | -0.03 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 46.00 | 0.07 | 0.19 | 0.13 | 0.16 | -0.24 | -60.00% | 0.00 | 59 | 296 | 0.45 | 0.08 | 0.06 | -0.02 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 46.50 | 0.04 | 0.13 | 0.09 | 0.08 | -0.44 | -84.62% | 0.00 | 8 | 3 | 0.44 | 0.05 | 0.04 | -0.02 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 47.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.30 | -78.95% | 0.00 | 16 | 169 | 0.42 | 0.04 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 47.50 | 0.02 | 0.09 | 0.06 | 0.05 | -0.21 | -80.77% | 0.00 | 103 | 198 | 0.47 | 0.02 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 48.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.10 | -71.43% | 0.00 | 11 | 550 | 0.70 | 0.01 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 48.50 | 0.00 | 0.06 | 0.03 | 0.06 | -0.25 | -80.65% | 0.00 | 17 | 77 | 0.57 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 49.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.12 | -66.67% | 0.00 | 4 | 138 | 0.61 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 49.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.33 | -94.29% | 0.00 | 26 | 48 | 0.62 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 24 | 310 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 51.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 7 | 540 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 51 | 385 | 0.77 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 76 | 351 | 0.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 54.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 297 | 0.96 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,234 | 0.76 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 56.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.46 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:08 PM EST |
| 57.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.52 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:08 PM EST |
| 58.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.59 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:08 PM EST |
| 59.00 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.36 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:08 PM EST |
| 61.00 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:08 PM EST |
| 62.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.82 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 63.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 64.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 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 | 0.27 | 0.14 | 0.01 | -0.17 | -94.45% | 0.00 | 3 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 35.00 | 0.01 | 0.09 | 0.05 | 0.04 | % | 0.00 | 4 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST | |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.00 | 1 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST | |
| 37.00 | 0.00 | 0.42 | 0.21 | 0.10 | +0.04 | +66.67% | 0.01 | 1 | 3 | 0.95 | -0.01 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 38.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 9 | 20 | 0.48 | -0.03 | 0.03 | -0.03 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 39.00 | 0.02 | 0.18 | 0.10 | 0.08 | -0.08 | -50.00% | 0.00 | 8 | 11 | 0.42 | -0.07 | 0.06 | -0.05 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 39.50 | 0.11 | 0.19 | 0.15 | 0.16 | % | 0.00 | 8 | 0 | 0.44 | -0.10 | 0.08 | -0.06 | 11/6/2026 | 11/6/2026 4:00:08 PM EST | |
| 40.00 | 0.18 | 0.23 | 0.21 | 0.17 | -0.10 | -37.04% | 0.01 | 30 | 17 | 0.43 | -0.14 | 0.10 | -0.06 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 40.50 | 0.27 | 0.35 | 0.31 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.20 | 0.12 | -0.07 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 41.00 | 0.38 | 0.53 | 0.46 | 0.38 | -0.03 | -7.32% | 0.01 | 26 | 80 | 0.44 | -0.26 | 0.14 | -0.08 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 41.50 | 0.53 | 0.67 | 0.60 | 0.63 | % | 0.01 | 88 | 0 | 0.43 | -0.33 | 0.16 | -0.08 | 11/6/2026 | 11/6/2026 4:00:08 PM EST | |
| 42.00 | 0.73 | 0.89 | 0.81 | 0.83 | +0.13 | +18.58% | 0.02 | 30 | 147 | 0.43 | -0.42 | 0.17 | -0.08 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 42.50 | 0.99 | 1.21 | 1.10 | 1.05 | % | 0.03 | 24 | 0 | 0.45 | -0.50 | 0.17 | -0.08 | 11/6/2026 | 11/6/2026 4:00:08 PM EST | |
| 43.00 | 1.25 | 1.49 | 1.37 | 1.36 | +0.09 | +7.09% | 0.03 | 17 | 307 | 0.44 | -0.58 | 0.17 | -0.07 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 43.50 | 1.59 | 1.97 | 1.78 | 1.64 | +0.36 | +28.13% | 0.04 | 11 | 10 | 0.48 | -0.66 | 0.15 | -0.07 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 44.00 | 1.95 | 2.32 | 2.14 | 1.89 | +0.06 | +3.28% | 0.05 | 4 | 502 | 0.47 | -0.73 | 0.13 | -0.06 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 44.50 | 2.10 | 2.66 | 2.38 | 2.20 | +0.94 | +74.61% | 0.05 | 16 | 5 | 0.49 | -0.80 | 0.11 | -0.05 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 45.00 | 2.48 | 3.20 | 2.84 | 2.92 | +1.36 | +87.18% | 0.06 | 2 | 568 | 0.57 | -0.85 | 0.09 | -0.04 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 45.50 | 2.84 | 3.60 | 3.22 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.89 | 0.07 | -0.03 | 10/29/2026 | 11/6/2026 4:00:08 PM EST |
| 46.00 | 3.45 | 4.10 | 3.78 | 3.80 | +1.03 | +37.19% | 0.08 | 13 | 147 | 0.61 | -0.92 | 0.06 | -0.02 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 46.50 | 3.60 | 4.55 | 4.08 | 2.52 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.62 | -0.95 | 0.04 | -0.02 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 47.00 | 4.45 | 5.05 | 4.75 | 4.15 | +1.50 | +56.61% | 0.10 | 10 | 272 | 0.66 | -0.96 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 47.50 | 4.95 | 5.50 | 5.23 | 5.28 | +2.24 | +73.69% | 0.11 | 6 | 170 | 0.65 | -0.98 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 48.00 | 5.65 | 5.95 | 5.80 | 5.80 | +2.10 | +56.76% | 0.12 | 196 | 351 | 0.69 | -0.99 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 48.50 | 5.55 | 7.10 | 6.33 | 1.08 | 0.00 | 0.00% | 0.13 | 0 | 80 | 1.19 | -0.99 | 0.01 | 0.00 | 11/2/2026 | 11/6/2026 4:00:08 PM EST |
| 49.00 | 6.40 | 7.20 | 6.80 | 6.55 | +1.06 | +19.31% | 0.14 | 11 | 57 | 0.97 | -0.99 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 49.50 | 6.75 | 7.75 | 7.25 | 6.79 | +4.16 | +158.18% | 0.15 | 1 | 28 | 1.06 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 50.00 | 7.40 | 8.15 | 7.78 | 7.07 | +0.07 | +1.00% | 0.16 | 2 | 715 | 1.02 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 51.00 | 8.05 | 9.05 | 8.55 | 5.12 | 0.00 | 0.00% | 0.17 | 0 | 208 | 0.99 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 52.00 | 9.05 | 10.20 | 9.63 | 7.55 | 0.00 | 0.00% | 0.19 | 0 | 79 | 1.22 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 53.00 | 10.05 | 11.20 | 10.63 | 8.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 54.00 | 11.05 | 12.15 | 11.60 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:08 PM EST |
| 55.00 | 12.05 | 13.20 | 12.63 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 56.00 | 13.05 | 14.10 | 13.58 | 11.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 57.00 | 14.05 | 15.15 | 14.60 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 58.00 | 15.05 | 16.15 | 15.60 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 59.00 | 16.05 | 17.30 | 16.68 | % | 0.28 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 60.00 | 17.05 | 18.20 | 17.63 | 17.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 61.00 | 18.05 | 19.15 | 18.60 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 62.00 | 19.05 | 20.15 | 19.60 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 63.00 | 20.05 | 21.00 | 20.53 | % | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 64.00 | 21.05 | 22.15 | 21.60 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST |