Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $46.19 as of 3/13/2026 2:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.90 | 33.45 | 31.68 | 31.38 | +0.13 | +0.42% | 2.11 | 10 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 17.50 | 27.45 | 30.95 | 29.20 | 28.94 | +0.69 | +2.45% | 1.67 | 12 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 20.00 | 24.30 | 28.45 | 26.38 | 26.05 | 0.00 | 0.00% | 1.32 | 0 | 23 | 6.19 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 22.50 | 21.80 | 25.90 | 23.85 | 23.55 | 0.00 | 0.00% | 1.06 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 25.00 | 20.80 | 21.60 | 21.20 | 21.05 | 0.00 | 0.00% | 0.85 | 0 | 8 | 2.85 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 27.50 | 18.60 | 19.10 | 18.85 | 18.65 | 0.00 | 0.00% | 0.69 | 0 | 257 | 2.47 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 30.00 | 15.65 | 16.65 | 16.15 | 15.71 | -0.34 | -2.12% | 0.54 | 12 | 92 | 2.19 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 32.50 | 13.25 | 14.30 | 13.78 | 13.60 | 0.00 | 0.00% | 0.42 | 0 | 213 | 2.02 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 35.00 | 10.75 | 11.70 | 11.23 | 11.10 | -0.15 | -1.34% | 0.32 | 1 | 98 | 1.59 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 36.00 | 9.60 | 10.65 | 10.13 | % | 0.28 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 37.00 | 8.75 | 9.75 | 9.25 | 9.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 37.50 | 8.40 | 9.00 | 8.70 | 8.58 | -0.23 | -2.62% | 0.23 | 53 | 378 | 1.14 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 38.00 | 6.90 | 9.20 | 8.05 | 7.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:12 PM EST |
| 38.50 | 6.45 | 9.25 | 7.85 | % | 0.20 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 39.00 | 5.95 | 8.75 | 7.35 | % | 0.19 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 39.50 | 6.25 | 7.20 | 6.73 | 5.28 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.04 | 0.99 | 0.01 | -0.01 | 2/23/2026 | 3/13/2026 4:00:12 PM EST |
| 40.00 | 5.55 | 6.65 | 6.10 | 6.00 | -0.08 | -1.32% | 0.15 | 8 | 117 | 0.94 | 0.99 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 40.50 | 4.65 | 6.25 | 5.45 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.96 | 0.98 | 0.02 | -0.01 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 41.00 | 4.15 | 6.85 | 5.50 | 3.15 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.50 | 0.97 | 0.02 | -0.02 | 3/11/2026 | 3/13/2026 4:00:12 PM EST |
| 41.50 | 3.70 | 5.20 | 4.45 | 2.12 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.80 | 0.96 | 0.03 | -0.02 | 2/25/2026 | 3/13/2026 4:00:12 PM EST |
| 42.00 | 3.75 | 4.90 | 4.33 | 4.04 | -0.11 | -2.66% | 0.10 | 2 | 34 | 0.86 | 0.94 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 42.50 | 3.55 | 4.30 | 3.93 | 3.96 | +0.31 | +8.50% | 0.09 | 26 | 3,607 | 0.74 | 0.91 | 0.05 | -0.04 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 43.00 | 3.10 | 3.90 | 3.50 | 3.45 | +0.25 | +7.82% | 0.08 | 10 | 133 | 0.73 | 0.88 | 0.07 | -0.05 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 43.50 | 2.09 | 3.40 | 2.75 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 1,239 | 0.67 | 0.84 | 0.08 | -0.05 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 44.00 | 2.45 | 2.99 | 2.72 | 2.59 | +0.17 | +7.03% | 0.06 | 15 | 971 | 0.50 | 0.80 | 0.10 | -0.06 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 44.50 | 2.15 | 2.34 | 2.25 | 2.16 | +0.06 | +2.86% | 0.05 | 15 | 423 | 0.46 | 0.74 | 0.11 | -0.07 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 45.00 | 1.78 | 1.99 | 1.89 | 1.84 | +0.04 | +2.23% | 0.04 | 467 | 6,655 | 0.45 | 0.69 | 0.12 | -0.08 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 45.50 | 1.45 | 1.67 | 1.56 | 1.50 | +0.12 | +8.70% | 0.03 | 98 | 220 | 0.44 | 0.62 | 0.13 | -0.08 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 46.00 | 1.17 | 1.33 | 1.25 | 1.27 | +0.02 | +1.60% | 0.03 | 323 | 1,817 | 0.43 | 0.55 | 0.14 | -0.08 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 46.50 | 0.95 | 1.08 | 1.02 | 1.03 | +0.03 | +3.00% | 0.02 | 198 | 571 | 0.44 | 0.48 | 0.14 | -0.08 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 47.00 | 0.74 | 0.80 | 0.77 | 0.75 | -0.05 | -6.25% | 0.02 | 382 | 545 | 0.43 | 0.41 | 0.14 | -0.08 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 47.50 | 0.54 | 0.64 | 0.59 | 0.59 | -0.01 | -1.67% | 0.01 | 181 | 5,618 | 0.42 | 0.34 | 0.14 | -0.07 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 48.00 | 0.41 | 0.49 | 0.45 | 0.51 | +0.03 | +6.25% | 0.01 | 153 | 6,461 | 0.42 | 0.27 | 0.12 | -0.07 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 48.50 | 0.31 | 0.47 | 0.39 | 0.36 | -0.04 | -10.00% | 0.01 | 50 | 212 | 0.45 | 0.22 | 0.11 | -0.06 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 49.00 | 0.15 | 0.38 | 0.27 | 0.27 | -0.01 | -3.58% | 0.01 | 54 | 408 | 0.43 | 0.17 | 0.09 | -0.05 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 49.50 | 0.17 | 0.31 | 0.24 | 0.27 | +0.02 | +8.00% | 0.00 | 13 | 26 | 0.46 | 0.13 | 0.08 | -0.04 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 50.00 | 0.11 | 0.17 | 0.14 | 0.15 | -0.02 | -11.77% | 0.00 | 224 | 5,148 | 0.44 | 0.09 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 51.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 11 | 1,806 | 0.46 | 0.05 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 52.00 | 0.01 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.50 | 0.02 | 0.02 | -0.01 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 52.50 | 0.00 | 0.63 | 0.32 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.98 | 0.02 | 0.01 | -0.01 | 3/9/2026 | 3/13/2026 4:00:12 PM EST |
| 53.00 | 0.00 | 0.96 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.20 | 0.01 | 0.01 | -0.01 | 3/9/2026 | 3/13/2026 4:00:12 PM EST |
| 54.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 55.00 | 0.02 | 0.11 | 0.07 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 2,019 | 0.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 3/13/2026 4:00:12 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.53 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 4:00:12 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 144 | 4.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/13/2026 4:00:12 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 143 | 4.21 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/13/2026 4:00:12 PM EST |
| 25.00 | 0.00 | 0.82 | 0.41 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2,385 | 3.55 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:12 PM EST |
| 27.50 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,826 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 4:00:12 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,989 | 1.22 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:12 PM EST |
| 32.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 38 | 3,179 | 1.15 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 35.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 29 | 3,186 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 36.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 4:00:12 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:12 PM EST |
| 37.50 | 0.01 | 0.12 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 282 | 3,302 | 0.79 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:12 PM EST |
| 38.50 | 0.01 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.99 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:12 PM EST |
| 39.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.02 | -0.01 | 0.01 | -0.01 | 3/4/2026 | 3/13/2026 4:00:12 PM EST |
| 40.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 14 | 2,196 | 0.64 | -0.01 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 40.50 | 0.02 | 0.17 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.59 | -0.02 | 0.02 | -0.01 | 3/11/2026 | 3/13/2026 4:00:12 PM EST |
| 41.00 | 0.06 | 0.18 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.60 | -0.03 | 0.02 | -0.02 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 41.50 | 0.06 | 0.21 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.56 | -0.04 | 0.03 | -0.02 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 42.00 | 0.08 | 0.22 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 35 | 566 | 0.53 | -0.06 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 42.50 | 0.15 | 0.22 | 0.19 | 0.22 | -0.01 | -4.35% | 0.00 | 791 | 1,165 | 0.54 | -0.09 | 0.05 | -0.04 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 43.00 | 0.15 | 0.23 | 0.19 | 0.22 | -0.09 | -29.04% | 0.00 | 24 | 754 | 0.47 | -0.12 | 0.07 | -0.05 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 43.50 | 0.13 | 0.34 | 0.24 | 0.25 | -0.15 | -37.50% | 0.01 | 43 | 521 | 0.44 | -0.16 | 0.08 | -0.05 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 44.00 | 0.27 | 0.44 | 0.36 | 0.36 | -0.15 | -29.42% | 0.01 | 15 | 495 | 0.46 | -0.20 | 0.10 | -0.06 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 44.50 | 0.37 | 0.56 | 0.47 | 0.53 | -0.09 | -14.52% | 0.01 | 6 | 219 | 0.45 | -0.26 | 0.11 | -0.07 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 45.00 | 0.55 | 0.62 | 0.59 | 0.59 | -0.22 | -27.16% | 0.01 | 272 | 892 | 0.44 | -0.31 | 0.12 | -0.08 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 45.50 | 0.67 | 0.86 | 0.77 | 0.78 | -0.34 | -30.36% | 0.02 | 8 | 93 | 0.44 | -0.38 | 0.13 | -0.08 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 46.00 | 0.91 | 1.04 | 0.98 | 0.95 | -0.26 | -21.49% | 0.02 | 598 | 82 | 0.43 | -0.45 | 0.14 | -0.08 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 46.50 | 1.12 | 1.29 | 1.21 | 1.35 | -0.18 | -11.77% | 0.03 | 7 | 5 | 0.43 | -0.52 | 0.14 | -0.08 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 47.00 | 1.41 | 1.59 | 1.50 | 1.47 | -0.38 | -20.55% | 0.03 | 7 | 2 | 0.43 | -0.59 | 0.14 | -0.08 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 47.50 | 1.74 | 1.95 | 1.85 | 3.93 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.43 | -0.66 | 0.14 | -0.07 | 3/11/2026 | 3/13/2026 4:00:12 PM EST |
| 48.00 | 1.91 | 2.33 | 2.12 | % | 0.04 | 0 | 0 | 0.39 | -0.73 | 0.12 | -0.07 | 3/13/2026 4:00:12 PM EST | |||
| 48.50 | 2.15 | 2.96 | 2.56 | % | 0.05 | 0 | 0 | 0.62 | -0.78 | 0.11 | -0.06 | 3/13/2026 4:00:12 PM EST | |||
| 49.00 | 2.60 | 4.35 | 3.48 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.06 | -0.83 | 0.09 | -0.05 | 3/3/2026 | 3/13/2026 4:00:12 PM EST |
| 49.50 | 3.20 | 4.60 | 3.90 | % | 0.08 | 0 | 0 | 1.02 | -0.87 | 0.08 | -0.04 | 3/13/2026 4:00:12 PM EST | |||
| 50.00 | 3.60 | 5.05 | 4.33 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 70 | 1.06 | -0.91 | 0.06 | -0.03 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 51.00 | 4.50 | 6.00 | 5.25 | 5.92 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.15 | -0.95 | 0.04 | -0.02 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 52.00 | 4.25 | 7.20 | 5.73 | % | 0.11 | 0 | 0 | 1.35 | -0.98 | 0.02 | -0.01 | 3/13/2026 4:00:12 PM EST | |||
| 52.50 | 5.20 | 7.70 | 6.45 | % | 0.12 | 0 | 0 | 1.40 | -0.98 | 0.01 | -0.01 | 3/13/2026 4:00:12 PM EST | |||
| 53.00 | 5.70 | 8.20 | 6.95 | % | 0.13 | 0 | 0 | 1.45 | -0.99 | 0.01 | -0.01 | 3/13/2026 4:00:12 PM EST | |||
| 54.00 | 6.25 | 9.20 | 7.73 | % | 0.14 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 55.00 | 8.30 | 10.20 | 9.25 | 11.72 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 4:00:12 PM EST |