Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $49.49 as of 4/3/2026 2:59:26 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 | 24.25 | 24.70 | 24.48 | 24.35 | % | 0.98 | 4 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:12 PM EST | |
| 30.00 | 19.25 | 19.70 | 19.48 | 20.76 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 4:00:12 PM EST |
| 33.00 | 16.25 | 16.70 | 16.48 | % | 0.50 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 34.00 | 15.25 | 15.70 | 15.48 | % | 0.46 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 35.00 | 14.25 | 14.70 | 14.48 | 16.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:12 PM EST |
| 36.00 | 13.25 | 13.70 | 13.48 | % | 0.37 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 37.00 | 12.25 | 12.70 | 12.48 | 8.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 4/2/2026 4:00:12 PM EST |
| 38.00 | 11.25 | 11.70 | 11.48 | 12.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 4:00:12 PM EST |
| 39.00 | 10.25 | 10.70 | 10.48 | 11.12 | +1.38 | +14.17% | 0.27 | 2 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 40.00 | 9.25 | 9.70 | 9.48 | 10.62 | +2.27 | +27.19% | 0.24 | 4 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 41.00 | 8.25 | 8.70 | 8.48 | 5.59 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.93 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 4:00:12 PM EST |
| 42.00 | 7.30 | 7.75 | 7.53 | 10.10 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.83 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:12 PM EST |
| 43.00 | 6.30 | 6.70 | 6.50 | 6.40 | 0.00 | 0.00% | 0.15 | 0 | 57 | 0.74 | 0.99 | 0.02 | 0.00 | 4/1/2026 | 4/2/2026 4:00:12 PM EST |
| 43.50 | 5.80 | 6.25 | 6.03 | 6.60 | +1.48 | +28.91% | 0.14 | 2 | 2 | 0.73 | 0.98 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 44.00 | 5.30 | 5.75 | 5.53 | 5.48 | +0.83 | +17.85% | 0.13 | 1 | 107 | 0.65 | 0.96 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 44.50 | 4.80 | 5.25 | 5.03 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.64 | 0.95 | 0.04 | -0.02 | 4/1/2026 | 4/2/2026 4:00:12 PM EST |
| 45.00 | 4.35 | 4.80 | 4.58 | 4.25 | +0.63 | +17.41% | 0.10 | 5 | 196 | 0.59 | 0.93 | 0.04 | -0.02 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 45.50 | 3.85 | 4.30 | 4.08 | 4.28 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.57 | 0.90 | 0.06 | -0.03 | 3/31/2026 | 4/2/2026 4:00:12 PM EST |
| 46.00 | 3.40 | 3.90 | 3.65 | 3.42 | +0.72 | +26.67% | 0.08 | 16 | 158 | 0.57 | 0.88 | 0.07 | -0.04 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 46.50 | 2.99 | 3.40 | 3.20 | % | 0.07 | 0 | 0 | 0.52 | 0.84 | 0.08 | -0.04 | 4/2/2026 4:00:12 PM EST | |||
| 47.00 | 2.57 | 2.99 | 2.78 | 2.57 | +0.33 | +14.74% | 0.06 | 48 | 167 | 0.39 | 0.80 | 0.09 | -0.05 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 47.50 | 2.18 | 2.58 | 2.38 | 2.31 | +0.63 | +37.50% | 0.05 | 11 | 3 | 0.39 | 0.76 | 0.11 | -0.06 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 48.00 | 1.82 | 2.16 | 1.99 | 1.84 | +0.20 | +12.20% | 0.04 | 16 | 255 | 0.39 | 0.70 | 0.12 | -0.06 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 48.50 | 1.61 | 1.84 | 1.73 | 1.51 | +0.38 | +33.63% | 0.04 | 63 | 89 | 0.41 | 0.64 | 0.13 | -0.07 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 49.00 | 1.35 | 1.51 | 1.43 | 1.41 | +0.36 | +34.29% | 0.03 | 210 | 405 | 0.41 | 0.57 | 0.14 | -0.07 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 49.50 | 1.10 | 1.23 | 1.17 | 1.15 | +0.29 | +33.73% | 0.02 | 211 | 41 | 0.41 | 0.51 | 0.14 | -0.07 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 50.00 | 0.91 | 0.95 | 0.93 | 0.91 | +0.22 | +31.89% | 0.02 | 1,388 | 1,298 | 0.40 | 0.44 | 0.14 | -0.07 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 51.00 | 0.48 | 0.59 | 0.54 | 0.57 | +0.15 | +35.72% | 0.01 | 422 | 530 | 0.39 | 0.30 | 0.12 | -0.06 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 52.00 | 0.28 | 0.36 | 0.32 | 0.34 | +0.07 | +25.93% | 0.01 | 377 | 698 | 0.39 | 0.20 | 0.10 | -0.05 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 53.00 | 0.10 | 0.21 | 0.16 | 0.20 | +0.03 | +17.65% | 0.00 | 103 | 1,205 | 0.38 | 0.13 | 0.07 | -0.04 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 54.00 | 0.11 | 0.14 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 24 | 619 | 0.43 | 0.08 | 0.05 | -0.03 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 55.00 | 0.08 | 0.12 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 1,065 | 1,045 | 0.47 | 0.04 | 0.03 | -0.02 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 56.00 | 0.01 | 0.15 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 97 | 500 | 0.47 | 0.03 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 57.00 | 0.03 | 0.14 | 0.09 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 34 | 0.56 | 0.01 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 58.00 | 0.04 | 0.07 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 42 | 776 | 0.58 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 59.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:12 PM EST |
| 60.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 4:00:12 PM EST |
| 61.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 62.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.88 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 30.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 33.00 | 0.00 | 1.23 | 0.62 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 34.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 35.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 4:00:12 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.77 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 4/2/2026 4:00:12 PM EST |
| 37.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 38.00 | 0.00 | 0.74 | 0.37 | 0.74 | +0.56 | +311.12% | 0.01 | 3 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 4:00:12 PM EST |
| 40.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 101 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 41.00 | 0.00 | 0.48 | 0.24 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 4:00:12 PM EST |
| 42.00 | 0.00 | 1.80 | 0.90 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.71 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 4:00:12 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.05 | -35.72% | 0.00 | 21 | 71 | 0.60 | -0.01 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 43.50 | 0.00 | 0.09 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 1 | 1 | 0.55 | -0.02 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 44.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 10 | 230 | 0.48 | -0.04 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 44.50 | 0.06 | 0.11 | 0.09 | 0.11 | -0.06 | -35.30% | 0.00 | 1 | 6 | 0.46 | -0.05 | 0.04 | -0.02 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 45.00 | 0.08 | 0.13 | 0.11 | 0.14 | -0.12 | -46.16% | 0.00 | 56 | 258 | 0.44 | -0.07 | 0.04 | -0.02 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 45.50 | 0.05 | 0.18 | 0.12 | 0.19 | -0.12 | -38.71% | 0.00 | 83 | 47 | 0.40 | -0.10 | 0.06 | -0.03 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 46.00 | 0.15 | 0.24 | 0.20 | 0.22 | -0.19 | -46.35% | 0.00 | 12 | 176 | 0.43 | -0.12 | 0.07 | -0.04 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 46.50 | 0.21 | 0.29 | 0.25 | 0.25 | -0.22 | -46.81% | 0.01 | 35 | 35 | 0.42 | -0.16 | 0.08 | -0.04 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 47.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.28 | -46.67% | 0.01 | 31 | 90 | 0.41 | -0.20 | 0.09 | -0.05 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 47.50 | 0.36 | 0.47 | 0.42 | 0.43 | -0.46 | -51.69% | 0.01 | 30 | 66 | 0.39 | -0.24 | 0.11 | -0.06 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 48.00 | 0.50 | 0.60 | 0.55 | 0.59 | -0.46 | -43.81% | 0.01 | 143 | 909 | 0.39 | -0.30 | 0.12 | -0.06 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 48.50 | 0.69 | 0.80 | 0.75 | 0.81 | -0.44 | -35.20% | 0.02 | 263 | 711 | 0.40 | -0.36 | 0.13 | -0.07 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 49.00 | 0.84 | 1.02 | 0.93 | 0.90 | -0.67 | -42.68% | 0.02 | 473 | 102 | 0.39 | -0.43 | 0.14 | -0.07 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 49.50 | 1.12 | 1.32 | 1.22 | 1.21 | -0.84 | -40.98% | 0.02 | 50 | 189 | 0.41 | -0.49 | 0.14 | -0.07 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 50.00 | 1.35 | 1.54 | 1.45 | 1.53 | -0.55 | -26.45% | 0.03 | 811 | 2,143 | 0.39 | -0.56 | 0.14 | -0.07 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 51.00 | 1.92 | 2.32 | 2.12 | 2.20 | -0.61 | -21.71% | 0.04 | 49 | 246 | 0.40 | -0.69 | 0.12 | -0.06 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 52.00 | 2.70 | 3.15 | 2.93 | 2.65 | -1.00 | -27.40% | 0.06 | 10 | 918 | 0.41 | -0.80 | 0.10 | -0.05 | 4/2/2026 | 4/2/2026 4:00:12 PM EST |
| 53.00 | 3.55 | 4.00 | 3.78 | 4.79 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.57 | -0.87 | 0.07 | -0.04 | 4/1/2026 | 4/2/2026 4:00:12 PM EST |
| 54.00 | 4.45 | 4.95 | 4.70 | 3.06 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.61 | -0.92 | 0.05 | -0.03 | 3/30/2026 | 4/2/2026 4:00:12 PM EST |
| 55.00 | 5.40 | 5.90 | 5.65 | % | 0.10 | 0 | 0 | 0.66 | -0.96 | 0.03 | -0.02 | 4/2/2026 4:00:12 PM EST | |||
| 56.00 | 6.40 | 6.85 | 6.63 | % | 0.12 | 0 | 0 | 0.70 | -0.97 | 0.02 | -0.01 | 4/2/2026 4:00:12 PM EST | |||
| 57.00 | 7.40 | 7.85 | 7.63 | % | 0.13 | 0 | 0 | 0.77 | -0.99 | 0.01 | -0.01 | 4/2/2026 4:00:12 PM EST | |||
| 58.00 | 8.40 | 8.80 | 8.60 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.79 | -0.99 | 0.01 | 0.00 | 3/30/2026 | 4/2/2026 4:00:12 PM EST |
| 59.00 | 9.30 | 9.80 | 9.55 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 60.00 | 10.30 | 10.80 | 10.55 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 61.00 | 11.30 | 11.80 | 11.55 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST | |||
| 62.00 | 12.30 | 12.80 | 12.55 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:12 PM EST |