Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $43.03 as of 7/17/2026 2:01:14 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 | 17.70 | 19.75 | 18.73 | % | 0.75 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 30.00 | 12.60 | 14.75 | 13.68 | % | 0.46 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 31.00 | 11.60 | 13.75 | 12.68 | % | 0.41 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 32.00 | 10.55 | 12.75 | 11.65 | % | 0.36 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 33.00 | 9.65 | 11.75 | 10.70 | % | 0.32 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 34.00 | 8.80 | 10.75 | 9.78 | 9.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 4:00:06 PM EST |
| 35.00 | 7.55 | 9.75 | 8.65 | 8.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/17/2026 4:00:06 PM EST |
| 36.00 | 6.55 | 8.75 | 7.65 | 7.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/17/2026 4:00:06 PM EST |
| 37.00 | 5.60 | 7.75 | 6.68 | % | 0.18 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 37.50 | 5.05 | 7.25 | 6.15 | % | 0.16 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 38.00 | 4.65 | 6.75 | 5.70 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.29 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/17/2026 4:00:06 PM EST |
| 38.50 | 4.10 | 6.30 | 5.20 | % | 0.14 | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 39.00 | 3.70 | 5.80 | 4.75 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.17 | 0.99 | 0.01 | -0.01 | 7/15/2026 | 7/17/2026 4:00:06 PM EST |
| 39.50 | 3.10 | 5.30 | 4.20 | % | 0.11 | 0 | 0 | 1.09 | 0.98 | 0.02 | -0.02 | 7/17/2026 4:00:06 PM EST | |||
| 40.00 | 3.75 | 4.05 | 3.90 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 154 | 0.53 | 0.96 | 0.03 | -0.02 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 40.50 | 2.18 | 4.35 | 3.27 | 2.46 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.97 | 0.94 | 0.05 | -0.03 | 7/15/2026 | 7/17/2026 4:00:06 PM EST |
| 41.00 | 2.27 | 3.75 | 3.01 | 2.24 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.84 | 0.91 | 0.07 | -0.04 | 7/15/2026 | 7/17/2026 4:00:06 PM EST |
| 41.50 | 2.11 | 2.70 | 2.41 | 2.40 | +0.60 | +33.34% | 0.06 | 3 | 62 | 0.47 | 0.86 | 0.09 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 42.00 | 1.84 | 2.31 | 2.08 | 2.02 | +0.44 | +27.85% | 0.05 | 16 | 212 | 0.47 | 0.81 | 0.12 | -0.05 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 42.50 | 1.69 | 1.79 | 1.74 | 1.52 | +0.27 | +21.60% | 0.04 | 10 | 116 | 0.37 | 0.74 | 0.14 | -0.06 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 43.00 | 1.32 | 1.45 | 1.39 | 1.38 | +0.40 | +40.82% | 0.03 | 105 | 366 | 0.36 | 0.67 | 0.16 | -0.06 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 43.50 | 1.05 | 1.15 | 1.10 | 0.96 | +0.23 | +31.51% | 0.03 | 203 | 297 | 0.37 | 0.58 | 0.17 | -0.07 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 44.00 | 0.78 | 0.88 | 0.83 | 0.83 | +0.27 | +48.22% | 0.02 | 231 | 763 | 0.37 | 0.49 | 0.18 | -0.07 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 44.50 | 0.60 | 0.69 | 0.65 | 0.62 | +0.23 | +58.98% | 0.01 | 307 | 112 | 0.38 | 0.40 | 0.17 | -0.07 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 45.00 | 0.44 | 0.50 | 0.47 | 0.46 | +0.18 | +64.29% | 0.01 | 537 | 913 | 0.37 | 0.32 | 0.16 | -0.06 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 45.50 | 0.31 | 0.37 | 0.34 | 0.33 | +0.12 | +57.15% | 0.01 | 157 | 134 | 0.38 | 0.25 | 0.14 | -0.05 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 46.00 | 0.20 | 0.26 | 0.23 | 0.25 | +0.10 | +66.67% | 0.01 | 213 | 653 | 0.37 | 0.19 | 0.12 | -0.05 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 46.50 | 0.13 | 0.21 | 0.17 | 0.15 | +0.02 | +15.39% | 0.00 | 12 | 7 | 0.38 | 0.14 | 0.10 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 47.00 | 0.09 | 0.27 | 0.18 | 0.13 | +0.04 | +44.45% | 0.00 | 26 | 814 | 0.43 | 0.10 | 0.08 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 47.50 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.36 | 0.07 | 0.06 | -0.02 | 7/15/2026 | 7/17/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 10 | 254 | 0.43 | 0.04 | 0.04 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.46 | 0.02 | 0.02 | -0.01 | 7/14/2026 | 7/17/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 472 | 0.66 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 4:00:06 PM EST |
| 52.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:06 PM EST |
| 53.00 | 0.00 | 1.44 | 0.72 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/17/2026 4:00:06 PM EST |
| 54.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 1.37 | 0.69 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.89 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/17/2026 4:00:06 PM EST |
| 56.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.96 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/17/2026 4:00:06 PM EST |
| 57.00 | 0.00 | 1.34 | 0.67 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/17/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/17/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.03 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.90 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 1.38 | 0.69 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.75 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 1.55 | 0.78 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 1.38 | 0.69 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.59 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 38.50 | 0.00 | 0.20 | 0.10 | 0.14 | +0.06 | +75.00% | 0.00 | 1 | 10 | 0.74 | -0.01 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.97 | -0.01 | 0.01 | -0.01 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 39.50 | 0.00 | 0.17 | 0.09 | 0.03 | -0.09 | -75.00% | 0.00 | 45 | 28 | 0.60 | -0.02 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.05 | -45.46% | 0.00 | 5 | 550 | 0.63 | -0.04 | 0.03 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 40.50 | 0.03 | 0.15 | 0.09 | 0.11 | -0.01 | -8.34% | 0.00 | 11 | 65 | 0.40 | -0.06 | 0.05 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 41.00 | 0.07 | 0.13 | 0.10 | 0.12 | -0.09 | -42.86% | 0.00 | 7 | 454 | 0.38 | -0.09 | 0.07 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 41.50 | 0.12 | 0.21 | 0.17 | 0.18 | -0.14 | -43.75% | 0.00 | 5 | 351 | 0.38 | -0.14 | 0.09 | -0.04 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 42.00 | 0.23 | 0.27 | 0.25 | 0.27 | -0.16 | -37.21% | 0.01 | 152 | 1,465 | 0.38 | -0.19 | 0.12 | -0.05 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 42.50 | 0.33 | 0.39 | 0.36 | 0.40 | -0.21 | -34.43% | 0.01 | 201 | 583 | 0.37 | -0.26 | 0.14 | -0.06 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 43.00 | 0.47 | 0.55 | 0.51 | 0.50 | -0.36 | -41.86% | 0.01 | 114 | 320 | 0.37 | -0.34 | 0.16 | -0.06 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 43.50 | 0.66 | 0.74 | 0.70 | 0.71 | -0.33 | -31.74% | 0.02 | 43 | 128 | 0.36 | -0.42 | 0.17 | -0.07 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 44.00 | 0.90 | 0.99 | 0.95 | 0.97 | -0.40 | -29.20% | 0.02 | 3 | 78 | 0.36 | -0.51 | 0.18 | -0.07 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 44.50 | 1.14 | 1.29 | 1.22 | 2.24 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.36 | -0.60 | 0.17 | -0.07 | 7/15/2026 | 7/17/2026 4:00:06 PM EST |
| 45.00 | 1.51 | 1.64 | 1.58 | 1.67 | -0.44 | -20.86% | 0.04 | 3 | 314 | 0.37 | -0.68 | 0.16 | -0.06 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 45.50 | 1.89 | 2.01 | 1.95 | 1.68 | -1.19 | -41.47% | 0.04 | 6 | 10 | 0.37 | -0.75 | 0.14 | -0.05 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 46.00 | 2.23 | 2.99 | 2.61 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.49 | -0.81 | 0.12 | -0.05 | 7/15/2026 | 7/17/2026 4:00:06 PM EST |
| 46.50 | 2.02 | 3.50 | 2.76 | % | 0.06 | 0 | 0 | 0.77 | -0.86 | 0.10 | -0.04 | 7/17/2026 4:00:06 PM EST | |||
| 47.00 | 3.05 | 3.95 | 3.50 | 3.81 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.81 | -0.90 | 0.08 | -0.03 | 7/13/2026 | 7/17/2026 4:00:06 PM EST |
| 47.50 | 2.61 | 5.00 | 3.81 | % | 0.08 | 0 | 0 | 1.13 | -0.93 | 0.06 | -0.02 | 7/17/2026 4:00:06 PM EST | |||
| 48.00 | 3.10 | 5.25 | 4.18 | 4.42 | 0.00 | 0.00% | 0.09 | 0 | 34 | 1.07 | -0.96 | 0.04 | -0.02 | 7/13/2026 | 7/17/2026 4:00:06 PM EST |
| 49.00 | 4.05 | 6.45 | 5.25 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.28 | -0.98 | 0.02 | -0.01 | 7/14/2026 | 7/17/2026 4:00:06 PM EST |
| 50.00 | 5.25 | 6.90 | 6.08 | 6.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 7/17/2026 4:00:06 PM EST |
| 51.00 | 6.05 | 8.25 | 7.15 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.40 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:06 PM EST |
| 52.00 | 7.05 | 9.45 | 8.25 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:06 PM EST |
| 53.00 | 8.05 | 10.45 | 9.25 | 9.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:06 PM EST |
| 54.00 | 9.05 | 11.45 | 10.25 | 10.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:06 PM EST |
| 55.00 | 10.25 | 12.55 | 11.40 | 14.93 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 4:00:06 PM EST |
| 56.00 | 11.05 | 13.45 | 12.25 | 12.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.96 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:06 PM EST |
| 57.00 | 12.05 | 14.45 | 13.25 | 13.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:06 PM EST |
| 60.00 | 15.05 | 17.55 | 16.30 | 16.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:06 PM EST |
| 65.00 | 20.05 | 22.45 | 21.25 | 21.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:06 PM EST |