Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $47.12 as of 8/28/2026 2:19:50 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 | 21.40 | 22.90 | 22.15 | % | 0.89 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 30.00 | 16.40 | 17.90 | 17.15 | 16.65 | 0.00 | 0.00% | 0.57 | 0 | 11 | 2.47 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:09 PM EST |
| 33.00 | 13.40 | 14.90 | 14.15 | % | 0.43 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 34.00 | 12.40 | 13.90 | 13.15 | % | 0.39 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 35.00 | 11.40 | 12.90 | 12.15 | 12.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 4:00:09 PM EST |
| 36.00 | 10.40 | 11.90 | 11.15 | % | 0.31 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 37.00 | 9.60 | 10.90 | 10.25 | % | 0.28 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 38.00 | 8.60 | 9.85 | 9.23 | % | 0.24 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 39.00 | 7.60 | 8.85 | 8.23 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.24 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:09 PM EST |
| 39.50 | 7.10 | 8.35 | 7.73 | % | 0.20 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 40.00 | 6.55 | 7.90 | 7.23 | 6.97 | 0.00 | 0.00% | 0.18 | 0 | 44 | 1.16 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:09 PM EST |
| 40.50 | 6.10 | 7.40 | 6.75 | 7.74 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 4:00:09 PM EST |
| 41.00 | 5.60 | 6.90 | 6.25 | 4.68 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.04 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:09 PM EST |
| 41.50 | 5.10 | 6.40 | 5.75 | % | 0.14 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 42.00 | 4.65 | 5.75 | 5.20 | 6.23 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:09 PM EST |
| 42.50 | 4.05 | 5.25 | 4.65 | % | 0.11 | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 8/28/2026 4:00:09 PM EST | |||
| 43.00 | 3.65 | 4.60 | 4.13 | 4.11 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.60 | 0.98 | 0.02 | -0.01 | 8/26/2026 | 8/28/2026 4:00:09 PM EST |
| 43.50 | 3.10 | 4.20 | 3.65 | 4.48 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | 0.97 | 0.03 | -0.01 | 8/24/2026 | 8/28/2026 4:00:09 PM EST |
| 44.00 | 2.92 | 3.60 | 3.26 | 2.94 | +0.24 | +8.89% | 0.07 | 41 | 120 | 0.50 | 0.94 | 0.05 | -0.02 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 44.50 | 2.25 | 3.20 | 2.73 | 4.95 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.51 | 0.91 | 0.07 | -0.03 | 8/20/2026 | 8/28/2026 4:00:09 PM EST |
| 45.00 | 2.06 | 2.72 | 2.39 | 2.29 | +0.47 | +25.83% | 0.05 | 27 | 394 | 0.46 | 0.87 | 0.10 | -0.03 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 45.50 | 1.76 | 2.24 | 2.00 | 1.85 | -1.77 | -48.90% | 0.04 | 5 | 5 | 0.41 | 0.82 | 0.12 | -0.04 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 46.00 | 1.45 | 1.81 | 1.63 | 1.55 | -0.24 | -13.41% | 0.04 | 3 | 126 | 0.29 | 0.75 | 0.15 | -0.05 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 46.50 | 1.15 | 1.45 | 1.30 | 1.20 | -0.07 | -5.52% | 0.03 | 48 | 48 | 0.31 | 0.67 | 0.18 | -0.05 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 47.00 | 0.94 | 1.17 | 1.06 | 1.04 | +0.08 | +8.34% | 0.02 | 135 | 380 | 0.33 | 0.58 | 0.19 | -0.06 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 47.50 | 0.68 | 0.90 | 0.79 | 0.73 | -0.03 | -3.95% | 0.02 | 239 | 79 | 0.33 | 0.48 | 0.20 | -0.06 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 48.00 | 0.41 | 0.69 | 0.55 | 0.51 | -0.03 | -5.56% | 0.01 | 48 | 293 | 0.32 | 0.39 | 0.19 | -0.06 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 48.50 | 0.31 | 0.43 | 0.37 | 0.32 | -0.14 | -30.44% | 0.01 | 62 | 41 | 0.31 | 0.30 | 0.17 | -0.05 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 49.00 | 0.23 | 0.29 | 0.26 | 0.27 | +0.03 | +12.50% | 0.01 | 178 | 2,911 | 0.31 | 0.22 | 0.15 | -0.05 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 49.50 | 0.16 | 0.25 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 25 | 71 | 0.33 | 0.16 | 0.12 | -0.04 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 50.00 | 0.07 | 0.15 | 0.11 | 0.12 | -0.05 | -29.42% | 0.00 | 24 | 537 | 0.31 | 0.12 | 0.09 | -0.03 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 51.00 | 0.04 | 0.11 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 9 | 351 | 0.36 | 0.05 | 0.05 | -0.02 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 419 | 0.38 | 0.02 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 53.00 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.79 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 8/28/2026 4:00:09 PM EST |
| 54.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:09 PM EST |
| 56.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:09 PM EST |
| 57.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 58.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.31 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.43 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:09 PM EST |
| 37.00 | 0.00 | 0.43 | 0.22 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:09 PM EST |
| 38.00 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.32 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:09 PM EST |
| 39.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:09 PM EST |
| 40.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 0.46 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:09 PM EST |
| 41.50 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:09 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.84 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 0.42 | 0.21 | 0.01 | -0.02 | -66.67% | 0.00 | 75 | 28 | 0.79 | -0.01 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.58 | -0.02 | 0.02 | -0.01 | 8/27/2026 | 8/28/2026 4:00:09 PM EST |
| 43.50 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | -0.03 | 0.03 | -0.01 | 8/26/2026 | 8/28/2026 4:00:09 PM EST |
| 44.00 | 0.01 | 0.18 | 0.10 | 0.06 | -0.05 | -45.46% | 0.00 | 32 | 709 | 0.36 | -0.06 | 0.05 | -0.02 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 44.50 | 0.02 | 0.20 | 0.11 | 0.07 | -0.18 | -72.00% | 0.00 | 1 | 42 | 0.33 | -0.09 | 0.07 | -0.03 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 45.00 | 0.10 | 0.17 | 0.14 | 0.10 | -0.09 | -47.37% | 0.00 | 29 | 231 | 0.33 | -0.13 | 0.10 | -0.03 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 45.50 | 0.14 | 0.33 | 0.24 | 0.21 | -0.24 | -53.34% | 0.01 | 8 | 152 | 0.33 | -0.18 | 0.12 | -0.04 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 46.00 | 0.22 | 0.34 | 0.28 | 0.32 | -0.08 | -20.00% | 0.01 | 342 | 371 | 0.30 | -0.25 | 0.15 | -0.05 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 46.50 | 0.35 | 0.51 | 0.43 | 0.49 | -0.10 | -16.95% | 0.01 | 55 | 58 | 0.30 | -0.33 | 0.18 | -0.05 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 47.00 | 0.48 | 0.71 | 0.60 | 0.65 | -0.17 | -20.74% | 0.01 | 400 | 343 | 0.29 | -0.42 | 0.19 | -0.06 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 47.50 | 0.77 | 0.96 | 0.87 | 0.93 | -0.28 | -23.14% | 0.02 | 360 | 36 | 0.30 | -0.52 | 0.20 | -0.06 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 48.00 | 1.08 | 1.41 | 1.25 | 1.24 | -0.05 | -3.88% | 0.03 | 2 | 53 | 0.34 | -0.61 | 0.19 | -0.06 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 48.50 | 1.36 | 1.92 | 1.64 | 1.75 | -0.56 | -24.25% | 0.03 | 1 | 19 | 0.36 | -0.70 | 0.17 | -0.05 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 49.00 | 1.61 | 2.49 | 2.05 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.58 | -0.78 | 0.15 | -0.05 | 8/24/2026 | 8/28/2026 4:00:09 PM EST |
| 49.50 | 2.18 | 2.98 | 2.58 | 1.41 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.42 | -0.84 | 0.12 | -0.04 | 8/21/2026 | 8/28/2026 4:00:09 PM EST |
| 50.00 | 2.50 | 3.35 | 2.93 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.64 | -0.88 | 0.09 | -0.03 | 8/27/2026 | 8/28/2026 4:00:09 PM EST |
| 51.00 | 3.40 | 4.45 | 3.93 | % | 0.08 | 0 | 0 | 0.80 | -0.95 | 0.05 | -0.02 | 8/28/2026 4:00:09 PM EST | |||
| 52.00 | 4.50 | 5.35 | 4.93 | % | 0.09 | 0 | 0 | 0.86 | -0.98 | 0.02 | -0.01 | 8/28/2026 4:00:09 PM EST | |||
| 53.00 | 5.45 | 6.45 | 5.95 | 6.09 | % | 0.11 | 2 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 4:00:09 PM EST | |
| 54.00 | 6.05 | 7.45 | 6.75 | 6.83 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.10 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:09 PM EST |
| 55.00 | 7.40 | 8.75 | 8.08 | % | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 56.00 | 8.35 | 9.55 | 8.95 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 57.00 | 9.10 | 10.65 | 9.88 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 58.00 | 10.10 | 11.65 | 10.88 | 10.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:09 PM EST |
| 60.00 | 12.25 | 13.60 | 12.93 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST |