Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $45.14 as of 3/3/2026 7:43:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.55 | 25.55 | 24.05 | 24.85 | -0.02 | -0.08% | 1.20 | 2 | 1 | 8.26 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 25.00 | 18.35 | 19.25 | 18.80 | 19.82 | -0.11 | -0.56% | 0.75 | 1 | 3 | 3.99 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 28.00 | 14.10 | 17.80 | 15.95 | 15.99 | +0.39 | +2.50% | 0.57 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 29.00 | 13.10 | 16.80 | 14.95 | 15.10 | +0.39 | +2.66% | 0.52 | 3 | 19 | 5.35 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 30.00 | 12.85 | 15.70 | 14.28 | 14.42 | +0.26 | +1.84% | 0.48 | 1 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 31.00 | 12.25 | 14.55 | 13.40 | 13.27 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:09 PM EST |
| 32.00 | 11.45 | 13.50 | 12.48 | 12.41 | -0.43 | -3.35% | 0.39 | 1 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 33.00 | 10.45 | 12.55 | 11.50 | 11.60 | % | 0.35 | 3 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:09 PM EST | |
| 34.00 | 9.55 | 11.65 | 10.60 | 10.70 | % | 0.31 | 2 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:09 PM EST | |
| 35.00 | 8.45 | 10.80 | 9.63 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 46 | 3.62 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 4:00:09 PM EST |
| 36.00 | 7.45 | 9.85 | 8.65 | 9.51 | 0.00 | 0.00% | 0.24 | 0 | 7 | 3.39 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/3/2026 4:00:09 PM EST |
| 37.00 | 6.55 | 8.85 | 7.70 | 7.90 | 0.00 | 0.00% | 0.21 | 0 | 306 | 3.13 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:09 PM EST |
| 38.00 | 5.40 | 7.85 | 6.63 | 7.38 | 0.00 | 0.00% | 0.17 | 0 | 177 | 2.86 | 1.00 | 0.01 | 0.00 | 3/2/2026 | 3/3/2026 4:00:09 PM EST |
| 38.50 | 5.00 | 7.35 | 6.18 | % | 0.16 | 0 | 0 | 2.73 | 0.99 | 0.01 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 39.00 | 4.40 | 5.50 | 4.95 | 5.30 | -0.85 | -13.83% | 0.13 | 6 | 120 | 1.46 | 0.98 | 0.02 | -0.02 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 39.50 | 4.10 | 6.40 | 5.25 | 5.40 | +2.17 | +67.19% | 0.13 | 1 | 2 | 2.50 | 0.97 | 0.02 | -0.03 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 40.00 | 3.60 | 4.65 | 4.13 | 4.40 | -0.64 | -12.70% | 0.10 | 7 | 57 | 1.39 | 0.95 | 0.04 | -0.05 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 40.50 | 3.05 | 5.05 | 4.05 | 4.83 | +0.60 | +14.19% | 0.10 | 5 | 44 | 1.97 | 0.90 | 0.06 | -0.09 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 41.00 | 2.74 | 3.65 | 3.20 | 3.40 | -0.76 | -18.27% | 0.08 | 9 | 257 | 1.17 | 0.87 | 0.08 | -0.11 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 41.50 | 2.23 | 3.00 | 2.62 | 3.49 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.75 | 0.84 | 0.09 | -0.12 | 3/2/2026 | 3/3/2026 4:00:09 PM EST |
| 42.00 | 1.86 | 3.25 | 2.56 | 3.12 | +0.12 | +4.00% | 0.06 | 3 | 2,380 | 1.37 | 0.79 | 0.11 | -0.13 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 42.50 | 1.52 | 1.98 | 1.75 | 1.65 | -0.79 | -32.38% | 0.04 | 16 | 79 | 0.43 | 0.75 | 0.13 | -0.14 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 43.00 | 1.29 | 1.57 | 1.43 | 2.23 | +0.13 | +6.19% | 0.03 | 4 | 406 | 0.51 | 0.68 | 0.16 | -0.14 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 43.50 | 1.08 | 1.17 | 1.13 | 1.11 | -0.74 | -40.00% | 0.03 | 165 | 347 | 0.53 | 0.61 | 0.18 | -0.14 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 44.00 | 0.77 | 1.03 | 0.90 | 0.83 | -0.72 | -46.46% | 0.02 | 226 | 994 | 0.57 | 0.51 | 0.20 | -0.14 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 44.50 | 0.55 | 0.68 | 0.62 | 0.62 | -0.60 | -49.18% | 0.01 | 305 | 1,027 | 0.52 | 0.41 | 0.20 | -0.13 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.54 | -55.67% | 0.01 | 296 | 983 | 0.51 | 0.32 | 0.18 | -0.12 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 45.50 | 0.28 | 0.35 | 0.32 | 0.32 | -0.36 | -52.95% | 0.01 | 409 | 645 | 0.53 | 0.26 | 0.15 | -0.12 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 46.00 | 0.17 | 0.36 | 0.27 | 0.20 | -0.36 | -64.29% | 0.01 | 290 | 1,290 | 0.57 | 0.21 | 0.12 | -0.11 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 46.50 | 0.12 | 0.52 | 0.32 | 0.25 | -0.20 | -44.45% | 0.01 | 68 | 255 | 0.69 | 0.16 | 0.10 | -0.10 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 47.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.16 | -47.06% | 0.00 | 100 | 2,589 | 0.66 | 0.15 | 0.08 | -0.11 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 47.50 | 0.05 | 0.77 | 0.41 | 0.10 | -0.10 | -50.00% | 0.01 | 8 | 215 | 1.26 | 0.06 | 0.05 | -0.04 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | 0.20 | +0.08 | +66.67% | 0.00 | 2 | 178 | 1.08 | 0.06 | 0.05 | -0.04 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 48.50 | 0.03 | 0.22 | 0.13 | 0.07 | +0.01 | +16.67% | 0.00 | 30 | 31 | 0.74 | 0.06 | 0.04 | -0.05 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.08 | +0.01 | +14.29% | 0.00 | 9 | 1,043 | 1.02 | 0.04 | 0.03 | -0.04 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 49.50 | 0.00 | 0.19 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 7 | 40 | 1.00 | 0.04 | 0.03 | -0.04 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 50.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 15 | 246 | 0.72 | 0.04 | 0.03 | -0.04 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 51.00 | 0.00 | 0.31 | 0.16 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 2 | 1.34 | 0.01 | 0.01 | -0.01 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 52.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.87 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 4:00:09 PM EST |
| 53.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 116 | 4.03 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 4:00:09 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.35 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 28.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 29.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 32.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 34.00 | 0.00 | 3.40 | 1.70 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.27 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/3/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/3/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.52 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:09 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 4 | 55 | 1.47 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 38.00 | 0.00 | 0.47 | 0.24 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 102 | 1.58 | 0.00 | 0.01 | 0.00 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 38.50 | 0.00 | 3.40 | 1.70 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.86 | -0.01 | 0.01 | 0.00 | 3/2/2026 | 3/3/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.05 | -0.02 | 0.02 | -0.02 | 2/27/2026 | 3/3/2026 4:00:09 PM EST |
| 39.50 | 0.00 | 0.93 | 0.47 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.70 | -0.03 | 0.02 | -0.03 | 3/2/2026 | 3/3/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.20 | -0.05 | 0.04 | -0.05 | 3/2/2026 | 3/3/2026 4:00:09 PM EST |
| 40.50 | 0.03 | 0.36 | 0.20 | 0.10 | +0.02 | +25.00% | 0.00 | 13 | 375 | 0.75 | -0.10 | 0.06 | -0.09 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 41.00 | 0.06 | 0.20 | 0.13 | 0.14 | +0.07 | +100.00% | 0.00 | 30 | 131 | 0.62 | -0.13 | 0.08 | -0.11 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 41.50 | 0.09 | 0.41 | 0.25 | 0.23 | +0.09 | +64.29% | 0.01 | 107 | 355 | 0.67 | -0.16 | 0.09 | -0.12 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 42.00 | 0.20 | 0.26 | 0.23 | 0.23 | +0.08 | +53.34% | 0.01 | 190 | 744 | 0.58 | -0.21 | 0.11 | -0.13 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 42.50 | 0.22 | 0.57 | 0.40 | 0.36 | +0.15 | +71.43% | 0.01 | 12 | 510 | 0.61 | -0.25 | 0.13 | -0.14 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 43.00 | 0.34 | 0.63 | 0.49 | 0.48 | +0.19 | +65.52% | 0.01 | 112 | 428 | 0.57 | -0.32 | 0.16 | -0.14 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 43.50 | 0.50 | 0.80 | 0.65 | 0.81 | +0.39 | +92.86% | 0.01 | 36 | 1,571 | 0.56 | -0.39 | 0.18 | -0.14 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 44.00 | 0.73 | 0.89 | 0.81 | 0.92 | +0.36 | +64.29% | 0.02 | 358 | 1,442 | 0.52 | -0.49 | 0.20 | -0.14 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 44.50 | 1.01 | 1.20 | 1.11 | 1.22 | +0.44 | +56.41% | 0.02 | 249 | 309 | 0.53 | -0.59 | 0.20 | -0.13 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 45.00 | 1.35 | 1.57 | 1.46 | 1.62 | +0.61 | +60.40% | 0.03 | 20 | 127 | 0.55 | -0.68 | 0.18 | -0.12 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 45.50 | 1.73 | 2.17 | 1.95 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.63 | -0.74 | 0.15 | -0.12 | 3/2/2026 | 3/3/2026 4:00:09 PM EST |
| 46.00 | 1.37 | 2.85 | 2.11 | 1.74 | 0.00 | 0.00% | 0.05 | 0 | 26 | 1.00 | -0.79 | 0.12 | -0.11 | 3/2/2026 | 3/3/2026 4:00:09 PM EST |
| 46.50 | 1.79 | 3.15 | 2.47 | % | 0.05 | 0 | 0 | 0.95 | -0.84 | 0.10 | -0.10 | 3/3/2026 4:00:09 PM EST | |||
| 47.00 | 1.91 | 4.40 | 3.16 | % | 0.07 | 0 | 0 | 1.58 | -0.85 | 0.08 | -0.11 | 3/3/2026 4:00:09 PM EST | |||
| 47.50 | 2.30 | 4.10 | 3.20 | % | 0.07 | 0 | 0 | 1.09 | -0.94 | 0.05 | -0.04 | 3/3/2026 4:00:09 PM EST | |||
| 48.00 | 2.29 | 4.60 | 3.45 | % | 0.07 | 0 | 0 | 1.17 | -0.94 | 0.05 | -0.04 | 3/3/2026 4:00:09 PM EST | |||
| 48.50 | 3.10 | 5.00 | 4.05 | % | 0.08 | 0 | 0 | 1.16 | -0.94 | 0.04 | -0.05 | 3/3/2026 4:00:09 PM EST | |||
| 49.00 | 3.25 | 5.60 | 4.43 | % | 0.09 | 0 | 0 | 1.32 | -0.96 | 0.03 | -0.04 | 3/3/2026 4:00:09 PM EST | |||
| 49.50 | 3.75 | 6.35 | 5.05 | % | 0.10 | 0 | 0 | 1.62 | -0.96 | 0.03 | -0.04 | 3/3/2026 4:00:09 PM EST | |||
| 50.00 | 4.25 | 6.55 | 5.40 | % | 0.11 | 0 | 0 | 1.42 | -0.96 | 0.03 | -0.04 | 3/3/2026 4:00:09 PM EST | |||
| 51.00 | 5.25 | 7.50 | 6.38 | % | 0.13 | 0 | 0 | 1.51 | -0.99 | 0.01 | -0.01 | 3/3/2026 4:00:09 PM EST | |||
| 52.00 | 6.25 | 8.80 | 7.53 | % | 0.14 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 53.00 | 7.20 | 9.80 | 8.50 | % | 0.16 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 54.00 | 8.20 | 11.35 | 9.78 | % | 0.18 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 55.00 | 9.20 | 12.70 | 10.95 | % | 0.20 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST |