Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $43.70 as of 3/10/2026 9:18:00 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 | 18.50 | 19.15 | 18.83 | 19.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 4:00:04 PM EST |
| 30.00 | 13.50 | 14.15 | 13.83 | % | 0.46 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 31.00 | 12.50 | 13.15 | 12.83 | 13.82 | -0.40 | -2.82% | 0.41 | 1 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 32.00 | 11.50 | 12.15 | 11.83 | 12.83 | -0.50 | -3.76% | 0.37 | 1 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 33.00 | 10.50 | 11.15 | 10.83 | % | 0.33 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 34.00 | 9.60 | 10.15 | 9.88 | % | 0.29 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 35.00 | 8.60 | 9.15 | 8.88 | % | 0.25 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 36.00 | 7.50 | 8.15 | 7.83 | 8.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:04 PM EST |
| 36.50 | 7.00 | 7.65 | 7.33 | 8.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 37.00 | 6.60 | 7.15 | 6.88 | 8.36 | 0.00 | 0.00% | 0.19 | 0 | 270 | 1.86 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 37.50 | 6.00 | 6.65 | 6.33 | % | 0.17 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 38.00 | 5.50 | 6.15 | 5.83 | 7.30 | 0.00 | 0.00% | 0.15 | 0 | 96 | 1.65 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 38.50 | 5.00 | 5.65 | 5.33 | % | 0.14 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 39.00 | 4.50 | 5.15 | 4.83 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.44 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 4:00:04 PM EST |
| 39.50 | 4.00 | 4.70 | 4.35 | 5.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 4:00:04 PM EST |
| 40.00 | 3.60 | 4.20 | 3.90 | 5.15 | 0.00 | 0.00% | 0.10 | 0 | 40 | 1.28 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 40.50 | 3.15 | 3.70 | 3.43 | 3.84 | +0.72 | +23.08% | 0.08 | 1 | 8 | 1.17 | 0.98 | 0.07 | -0.01 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 41.00 | 2.62 | 3.25 | 2.94 | 2.95 | -1.59 | -35.03% | 0.07 | 13 | 62 | 1.10 | 0.94 | 0.11 | -0.02 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 41.50 | 2.23 | 2.67 | 2.45 | 3.72 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.75 | 0.88 | 0.14 | -0.04 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 42.00 | 1.75 | 2.22 | 1.99 | 2.76 | -0.44 | -13.75% | 0.05 | 6 | 104 | 0.67 | 0.81 | 0.16 | -0.06 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 42.50 | 1.41 | 1.55 | 1.48 | 1.95 | -1.08 | -35.65% | 0.03 | 5 | 15 | 0.57 | 0.72 | 0.19 | -0.08 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 43.00 | 1.06 | 1.15 | 1.11 | 0.93 | -0.95 | -50.54% | 0.03 | 54 | 1,749 | 0.53 | 0.62 | 0.21 | -0.09 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 43.50 | 0.75 | 0.89 | 0.82 | 0.85 | -1.06 | -55.50% | 0.02 | 443 | 766 | 0.52 | 0.52 | 0.22 | -0.10 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 44.00 | 0.54 | 0.59 | 0.57 | 0.56 | -0.81 | -59.13% | 0.01 | 853 | 591 | 0.50 | 0.41 | 0.21 | -0.10 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 44.50 | 0.37 | 0.41 | 0.39 | 0.40 | -0.66 | -62.27% | 0.01 | 409 | 350 | 0.50 | 0.31 | 0.19 | -0.10 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 45.00 | 0.25 | 0.27 | 0.26 | 0.29 | -0.56 | -65.89% | 0.01 | 258 | 1,614 | 0.50 | 0.23 | 0.16 | -0.09 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 45.50 | 0.16 | 0.19 | 0.18 | 0.19 | -0.46 | -70.77% | 0.00 | 121 | 1,110 | 0.50 | 0.16 | 0.13 | -0.07 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 46.00 | 0.11 | 0.12 | 0.12 | 0.15 | -0.31 | -67.40% | 0.00 | 202 | 1,880 | 0.51 | 0.12 | 0.10 | -0.06 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 46.50 | 0.07 | 0.09 | 0.08 | 0.10 | -0.41 | -80.40% | 0.00 | 48 | 402 | 0.52 | 0.08 | 0.07 | -0.05 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 47.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.20 | -80.00% | 0.00 | 101 | 1,785 | 0.52 | 0.05 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 47.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 45 | 315 | 0.55 | 0.03 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 48.00 | 0.03 | 0.12 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 1,607 | 0.81 | 0.02 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 48.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 54 | 141 | 0.61 | 0.01 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 354 | 1.81 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 49.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.83 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 32 | 500 | 0.73 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 51.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 141 | 279 | 0.84 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 36 | 509 | 1.28 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.46 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.34 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:04 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 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 36.50 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/10/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.32 | 0.16 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 38.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.87 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 87 | 1.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 39.50 | 0.00 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.34 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 40.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 11 | 79 | 0.56 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 40.50 | 0.05 | 0.12 | 0.09 | 0.12 | +0.05 | +71.43% | 0.00 | 24 | 96 | 0.56 | -0.02 | 0.07 | -0.01 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 41.00 | 0.09 | 0.17 | 0.13 | 0.06 | -0.06 | -50.00% | 0.00 | 28 | 395 | 0.55 | -0.06 | 0.11 | -0.02 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 41.50 | 0.14 | 0.25 | 0.20 | 0.15 | -0.03 | -16.67% | 0.00 | 228 | 1,060 | 0.54 | -0.12 | 0.14 | -0.04 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 42.00 | 0.23 | 0.32 | 0.28 | 0.23 | -0.01 | -4.17% | 0.01 | 100 | 630 | 0.53 | -0.19 | 0.16 | -0.06 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 42.50 | 0.33 | 0.40 | 0.37 | 0.35 | +0.07 | +25.00% | 0.01 | 46 | 1,346 | 0.48 | -0.28 | 0.19 | -0.08 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 43.00 | 0.50 | 0.58 | 0.54 | 0.45 | +0.04 | +9.76% | 0.01 | 165 | 497 | 0.48 | -0.38 | 0.21 | -0.09 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 43.50 | 0.72 | 0.82 | 0.77 | 0.69 | +0.06 | +9.53% | 0.02 | 2,029 | 2,486 | 0.48 | -0.48 | 0.22 | -0.10 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 44.00 | 1.01 | 1.10 | 1.06 | 1.07 | +0.28 | +35.45% | 0.02 | 139 | 1,896 | 0.48 | -0.59 | 0.21 | -0.10 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 44.50 | 1.35 | 1.48 | 1.42 | 1.42 | +0.32 | +29.10% | 0.03 | 86 | 761 | 0.50 | -0.69 | 0.19 | -0.10 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 45.00 | 1.73 | 1.83 | 1.78 | 1.69 | +0.43 | +34.13% | 0.04 | 45 | 2,306 | 0.50 | -0.77 | 0.16 | -0.09 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 45.50 | 1.86 | 2.28 | 2.07 | 1.70 | +0.44 | +34.93% | 0.05 | 1 | 47 | 0.61 | -0.84 | 0.13 | -0.07 | 3/10/2026 | 3/10/2026 4:00:04 PM EST |
| 46.00 | 2.19 | 2.75 | 2.47 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.67 | -0.89 | 0.10 | -0.06 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 46.50 | 2.66 | 3.20 | 2.93 | 2.42 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.70 | -0.92 | 0.07 | -0.05 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 47.00 | 3.10 | 3.70 | 3.40 | 2.34 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.77 | -0.95 | 0.05 | -0.04 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 47.50 | 3.60 | 4.25 | 3.93 | 2.71 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.90 | -0.97 | 0.04 | -0.02 | 3/9/2026 | 3/10/2026 4:00:04 PM EST |
| 48.00 | 4.10 | 4.75 | 4.43 | % | 0.09 | 0 | 0 | 0.97 | -0.98 | 0.02 | -0.01 | 3/10/2026 4:00:04 PM EST | |||
| 48.50 | 4.60 | 5.25 | 4.93 | % | 0.10 | 0 | 0 | 1.05 | -0.99 | 0.02 | -0.01 | 3/10/2026 4:00:04 PM EST | |||
| 49.00 | 5.10 | 5.75 | 5.43 | % | 0.11 | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 49.50 | 5.60 | 6.25 | 5.93 | % | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 50.00 | 6.10 | 6.75 | 6.43 | % | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 51.00 | 7.10 | 7.75 | 7.43 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 52.00 | 8.10 | 8.75 | 8.43 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 53.00 | 9.10 | 9.75 | 9.43 | % | 0.18 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 54.00 | 10.10 | 10.75 | 10.43 | % | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST | |||
| 55.00 | 11.10 | 11.75 | 11.43 | % | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:04 PM EST |