Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $48.79 as of 3/20/2026 2:59:15 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 | 22.85 | 25.40 | 24.13 | 23.72 | 0.00 | 0.00% | 0.97 | 0 | 2 | 4.61 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 30.00 | 18.05 | 20.15 | 19.10 | 14.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 3:59:50 PM EST |
| 33.00 | 15.05 | 17.15 | 16.10 | 11.43 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 3:59:50 PM EST |
| 34.00 | 13.85 | 16.15 | 15.00 | % | 0.44 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 35.00 | 13.05 | 15.15 | 14.10 | 10.38 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:50 PM EST |
| 36.00 | 12.05 | 14.15 | 13.10 | % | 0.36 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 37.00 | 11.20 | 13.15 | 12.18 | % | 0.33 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 37.50 | 10.75 | 12.55 | 11.65 | % | 0.31 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 38.00 | 10.35 | 11.90 | 11.13 | % | 0.29 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 38.50 | 9.65 | 11.40 | 10.53 | % | 0.27 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 39.00 | 9.20 | 10.90 | 10.05 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:50 PM EST |
| 39.50 | 8.70 | 10.40 | 9.55 | % | 0.24 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 40.00 | 8.35 | 9.90 | 9.13 | 9.40 | +2.27 | +31.84% | 0.23 | 15 | 24 | 1.69 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 40.50 | 7.80 | 9.40 | 8.60 | 5.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:50 PM EST |
| 41.00 | 7.35 | 8.90 | 8.13 | 5.20 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.55 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:50 PM EST |
| 41.50 | 6.80 | 8.40 | 7.60 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:50 PM EST |
| 42.00 | 6.50 | 7.25 | 6.88 | 7.20 | +2.93 | +68.62% | 0.16 | 3 | 87 | 1.06 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 42.50 | 5.85 | 6.65 | 6.25 | % | 0.15 | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.01 | 3/20/2026 3:59:50 PM EST | |||
| 43.00 | 5.50 | 6.90 | 6.20 | 6.32 | +1.63 | +34.76% | 0.14 | 5 | 191 | 1.28 | 0.99 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 43.50 | 4.90 | 6.10 | 5.50 | 5.43 | +1.32 | +32.12% | 0.13 | 1 | 32 | 1.05 | 0.98 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 44.00 | 4.50 | 5.40 | 4.95 | 5.03 | -0.28 | -5.28% | 0.11 | 3 | 804 | 0.88 | 0.97 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 44.50 | 4.05 | 5.30 | 4.68 | 4.72 | +0.22 | +4.89% | 0.11 | 10 | 30 | 1.05 | 0.95 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 45.00 | 3.50 | 4.15 | 3.83 | 3.85 | -0.15 | -3.75% | 0.09 | 6 | 2,518 | 0.62 | 0.93 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 45.50 | 3.10 | 4.10 | 3.60 | 3.85 | -0.32 | -7.68% | 0.08 | 7 | 95 | 0.79 | 0.90 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 46.00 | 2.70 | 3.95 | 3.33 | 3.53 | +0.03 | +0.86% | 0.07 | 57 | 925 | 0.88 | 0.86 | 0.08 | -0.05 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 46.50 | 2.30 | 2.88 | 2.59 | 2.71 | -0.53 | -16.36% | 0.06 | 4 | 253 | 0.36 | 0.81 | 0.10 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 47.00 | 1.88 | 2.76 | 2.32 | 2.36 | +0.23 | +10.80% | 0.05 | 101 | 1,151 | 0.43 | 0.76 | 0.11 | -0.07 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 47.50 | 1.51 | 2.14 | 1.83 | 2.10 | +0.04 | +1.95% | 0.04 | 23 | 228 | 0.38 | 0.69 | 0.13 | -0.07 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 48.00 | 1.38 | 1.78 | 1.58 | 1.53 | +0.12 | +8.52% | 0.03 | 11 | 3,797 | 0.42 | 0.63 | 0.14 | -0.08 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 48.50 | 1.05 | 1.31 | 1.18 | 1.27 | -0.09 | -6.62% | 0.02 | 27 | 182 | 0.41 | 0.56 | 0.14 | -0.08 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 49.00 | 0.93 | 1.05 | 0.99 | 1.01 | -0.06 | -5.61% | 0.02 | 215 | 392 | 0.40 | 0.49 | 0.14 | -0.08 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 49.50 | 0.72 | 0.83 | 0.78 | 0.73 | -0.09 | -10.98% | 0.02 | 242 | 251 | 0.40 | 0.42 | 0.14 | -0.08 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 50.00 | 0.54 | 0.66 | 0.60 | 0.58 | -0.04 | -6.46% | 0.01 | 284 | 1,034 | 0.40 | 0.35 | 0.13 | -0.07 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 51.00 | 0.24 | 0.39 | 0.32 | 0.34 | -0.06 | -15.00% | 0.01 | 160 | 248 | 0.39 | 0.23 | 0.11 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 52.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.06 | -22.23% | 0.00 | 110 | 493 | 0.42 | 0.14 | 0.08 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 53.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 9 | 113 | 0.43 | 0.08 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 54.00 | 0.07 | 0.16 | 0.12 | 0.09 | -0.03 | -25.00% | 0.00 | 64 | 98 | 0.50 | 0.04 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 55.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 426 | 261 | 0.50 | 0.02 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 56.00 | 0.01 | 0.26 | 0.14 | 0.10 | % | 0.00 | 38 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 57.00 | 0.04 | 0.10 | 0.07 | 0.05 | % | 0.00 | 35 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 58.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:50 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 | 5.05 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 36.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.24 | -88.89% | 0.00 | 2 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 37.00 | 0.01 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 38.00 | 0.02 | 2.13 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 73 | 1.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:50 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.41 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:50 PM EST |
| 39.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:50 PM EST |
| 40.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 69 | 0.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.44 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:50 PM EST |
| 41.50 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 19 | 0.59 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 42.00 | 0.01 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.60 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.71 | 0.36 | 0.05 | -0.01 | -16.67% | 0.01 | 5 | 196 | 0.65 | -0.01 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 30 | 490 | 0.56 | -0.01 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 43.50 | 0.00 | 0.12 | 0.06 | 0.09 | -0.09 | -50.00% | 0.00 | 13 | 4 | 0.44 | -0.02 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 44.00 | 0.07 | 0.14 | 0.11 | 0.09 | -0.03 | -25.00% | 0.00 | 86 | 167 | 0.50 | -0.03 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 44.50 | 0.03 | 0.14 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 36 | 85 | 0.43 | -0.05 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 45.00 | 0.07 | 0.18 | 0.13 | 0.11 | -0.05 | -31.25% | 0.00 | 25 | 222 | 0.44 | -0.07 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 45.50 | 0.12 | 0.25 | 0.19 | 0.20 | -0.05 | -20.00% | 0.00 | 23 | 155 | 0.43 | -0.10 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 46.00 | 0.19 | 0.30 | 0.25 | 0.23 | -0.15 | -39.48% | 0.01 | 7 | 104 | 0.43 | -0.14 | 0.08 | -0.05 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 46.50 | 0.29 | 0.35 | 0.32 | 0.30 | -0.09 | -23.08% | 0.01 | 18 | 62 | 0.42 | -0.19 | 0.10 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 47.00 | 0.38 | 0.46 | 0.42 | 0.42 | -0.02 | -4.55% | 0.01 | 256 | 95 | 0.42 | -0.24 | 0.11 | -0.07 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 47.50 | 0.33 | 0.61 | 0.47 | 0.41 | -0.27 | -39.71% | 0.01 | 25 | 174 | 0.41 | -0.31 | 0.13 | -0.07 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 48.00 | 0.70 | 0.78 | 0.74 | 0.75 | -0.01 | -1.32% | 0.02 | 372 | 181 | 0.41 | -0.37 | 0.14 | -0.08 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 48.50 | 0.91 | 1.02 | 0.97 | 0.94 | -0.21 | -18.27% | 0.02 | 591 | 1,145 | 0.41 | -0.44 | 0.14 | -0.08 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 49.00 | 1.13 | 1.39 | 1.26 | 1.12 | -0.40 | -26.32% | 0.03 | 210 | 1,675 | 0.43 | -0.51 | 0.14 | -0.08 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 49.50 | 1.28 | 1.69 | 1.49 | 1.51 | +0.13 | +9.42% | 0.03 | 36 | 1,051 | 0.50 | -0.58 | 0.14 | -0.08 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 50.00 | 1.59 | 2.01 | 1.80 | 1.62 | +0.21 | +14.90% | 0.04 | 9 | 25 | 0.41 | -0.65 | 0.13 | -0.07 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 51.00 | 2.27 | 2.87 | 2.57 | 2.59 | % | 0.05 | 8 | 0 | 0.39 | -0.77 | 0.11 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 52.00 | 2.61 | 4.00 | 3.31 | 3.70 | % | 0.06 | 10 | 0 | 0.71 | -0.86 | 0.08 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 53.00 | 3.35 | 4.80 | 4.08 | % | 0.08 | 0 | 0 | 0.72 | -0.92 | 0.05 | -0.03 | 3/20/2026 3:59:50 PM EST | |||
| 54.00 | 4.20 | 5.75 | 4.98 | % | 0.09 | 0 | 0 | 0.78 | -0.96 | 0.03 | -0.02 | 3/20/2026 3:59:50 PM EST | |||
| 55.00 | 5.20 | 6.80 | 6.00 | % | 0.11 | 0 | 0 | 0.90 | -0.98 | 0.02 | -0.01 | 3/20/2026 3:59:50 PM EST | |||
| 56.00 | 6.00 | 7.85 | 6.93 | % | 0.12 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 57.00 | 6.85 | 8.85 | 7.85 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 58.00 | 8.20 | 9.85 | 9.03 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST |