Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $44.28 as of 7/31/2026 7:45:48 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 | 18.65 | 20.80 | 19.73 | % | 0.79 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 30.00 | 13.65 | 15.80 | 14.73 | 13.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:06 PM EST |
| 31.00 | 12.65 | 15.00 | 13.83 | % | 0.45 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 32.00 | 11.60 | 13.75 | 12.68 | 12.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:06 PM EST |
| 33.00 | 10.85 | 12.80 | 11.83 | % | 0.36 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 34.00 | 9.75 | 11.50 | 10.63 | 10.32 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:06 PM EST |
| 35.00 | 8.75 | 10.65 | 9.70 | 9.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:06 PM EST |
| 36.00 | 7.75 | 9.55 | 8.65 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 37.00 | 6.75 | 8.55 | 7.65 | % | 0.21 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 38.00 | 5.85 | 7.75 | 6.80 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.25 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 4:00:06 PM EST |
| 38.50 | 5.25 | 7.15 | 6.20 | % | 0.16 | 0 | 0 | 1.11 | 0.99 | 0.01 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 39.00 | 5.20 | 6.35 | 5.78 | 5.02 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.80 | 0.98 | 0.01 | -0.02 | 7/30/2026 | 7/31/2026 4:00:06 PM EST |
| 39.50 | 4.45 | 5.85 | 5.15 | % | 0.13 | 0 | 0 | 0.75 | 0.97 | 0.02 | -0.02 | 7/31/2026 4:00:06 PM EST | |||
| 40.00 | 4.25 | 5.35 | 4.80 | 4.35 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.69 | 0.96 | 0.03 | -0.03 | 7/29/2026 | 7/31/2026 4:00:06 PM EST |
| 40.50 | 3.50 | 4.90 | 4.20 | 4.62 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.68 | 0.94 | 0.03 | -0.03 | 7/22/2026 | 7/31/2026 4:00:06 PM EST |
| 41.00 | 3.50 | 4.50 | 4.00 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 145 | 0.70 | 0.92 | 0.05 | -0.04 | 7/28/2026 | 7/31/2026 4:00:06 PM EST |
| 41.50 | 2.60 | 4.05 | 3.33 | 2.97 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.67 | 0.89 | 0.06 | -0.05 | 7/30/2026 | 7/31/2026 4:00:06 PM EST |
| 42.00 | 3.15 | 3.70 | 3.43 | 3.20 | -0.55 | -14.67% | 0.08 | 12 | 546 | 0.69 | 0.85 | 0.07 | -0.06 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 42.50 | 2.25 | 3.10 | 2.68 | 1.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | 0.81 | 0.08 | -0.07 | 7/28/2026 | 7/31/2026 4:00:06 PM EST |
| 43.00 | 2.37 | 2.74 | 2.56 | 2.44 | +0.43 | +21.40% | 0.06 | 12 | 314 | 0.52 | 0.76 | 0.10 | -0.07 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 43.50 | 2.13 | 2.30 | 2.22 | 2.02 | +0.43 | +27.05% | 0.05 | 34 | 213 | 0.53 | 0.71 | 0.11 | -0.08 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 44.00 | 1.79 | 1.98 | 1.89 | 1.86 | +0.56 | +43.08% | 0.04 | 69 | 1,108 | 0.53 | 0.65 | 0.12 | -0.09 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 44.50 | 1.51 | 1.68 | 1.60 | 1.59 | +0.39 | +32.50% | 0.04 | 237 | 298 | 0.53 | 0.58 | 0.12 | -0.09 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 45.00 | 1.24 | 1.38 | 1.31 | 1.35 | +0.40 | +42.11% | 0.03 | 489 | 676 | 0.52 | 0.52 | 0.13 | -0.09 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 45.50 | 1.02 | 1.25 | 1.14 | 1.08 | +0.34 | +45.95% | 0.03 | 85 | 218 | 0.54 | 0.46 | 0.13 | -0.09 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 46.00 | 0.81 | 0.98 | 0.90 | 0.87 | +0.25 | +40.33% | 0.02 | 341 | 1,143 | 0.52 | 0.39 | 0.12 | -0.09 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 46.50 | 0.65 | 0.76 | 0.71 | 0.70 | +0.20 | +40.00% | 0.02 | 350 | 134 | 0.52 | 0.34 | 0.12 | -0.09 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 47.00 | 0.49 | 0.62 | 0.56 | 0.54 | +0.17 | +45.95% | 0.01 | 254 | 1,740 | 0.51 | 0.28 | 0.11 | -0.08 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 47.50 | 0.38 | 0.46 | 0.42 | 0.44 | +0.20 | +83.34% | 0.01 | 98 | 70 | 0.51 | 0.23 | 0.10 | -0.07 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 48.00 | 0.28 | 0.37 | 0.33 | 0.34 | +0.09 | +36.00% | 0.01 | 41 | 2,950 | 0.51 | 0.19 | 0.09 | -0.06 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 48.50 | 0.20 | 0.31 | 0.26 | 0.24 | +0.08 | +50.00% | 0.01 | 9 | 24 | 0.51 | 0.15 | 0.08 | -0.06 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 49.00 | 0.18 | 0.25 | 0.22 | 0.21 | +0.11 | +110.00% | 0.00 | 69 | 402 | 0.53 | 0.12 | 0.07 | -0.05 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 49.50 | 0.04 | 0.20 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.09 | 0.06 | -0.04 | 7/30/2026 | 7/31/2026 4:00:06 PM EST |
| 50.00 | 0.01 | 0.15 | 0.08 | 0.12 | +0.04 | +50.00% | 0.00 | 45 | 3,186 | 0.45 | 0.07 | 0.05 | -0.03 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 51.00 | 0.07 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 22 | 87 | 0.56 | 0.04 | 0.03 | -0.02 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 52.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.06 | 0.02 | 0.02 | -0.01 | 7/30/2026 | 7/31/2026 4:00:06 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.21 | 0.01 | 0.01 | -0.01 | 7/22/2026 | 7/31/2026 4:00:06 PM EST |
| 54.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 33 | 0.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/31/2026 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.82 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.96 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.96 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.72 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 4:00:06 PM EST |
| 38.50 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | -0.01 | 0.01 | -0.01 | 7/30/2026 | 7/31/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.10 | -71.43% | 0.00 | 4 | 38 | 0.79 | -0.02 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 39.50 | 0.00 | 0.21 | 0.11 | 0.05 | -0.05 | -50.00% | 0.00 | 17 | 29 | 0.76 | -0.03 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 40.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 290 | 496 | 0.50 | -0.04 | 0.03 | -0.03 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 40.50 | 0.07 | 0.12 | 0.10 | 0.10 | -0.16 | -61.54% | 0.00 | 10 | 529 | 0.52 | -0.06 | 0.03 | -0.03 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 41.00 | 0.10 | 0.24 | 0.17 | 0.19 | -0.05 | -20.84% | 0.00 | 5 | 528 | 0.54 | -0.08 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 41.50 | 0.14 | 0.29 | 0.22 | 0.27 | -0.10 | -27.03% | 0.01 | 9 | 229 | 0.53 | -0.11 | 0.06 | -0.05 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 42.00 | 0.14 | 0.29 | 0.22 | 0.24 | -0.25 | -51.02% | 0.01 | 99 | 279 | 0.47 | -0.15 | 0.07 | -0.06 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 42.50 | 0.26 | 0.40 | 0.33 | 0.34 | -0.27 | -44.27% | 0.01 | 21 | 370 | 0.49 | -0.19 | 0.08 | -0.07 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 43.00 | 0.27 | 0.47 | 0.37 | 0.41 | -0.32 | -43.84% | 0.01 | 24 | 492 | 0.45 | -0.24 | 0.10 | -0.07 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 43.50 | 0.52 | 0.64 | 0.58 | 0.56 | -0.47 | -45.64% | 0.01 | 72 | 35 | 0.49 | -0.29 | 0.11 | -0.08 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 44.00 | 0.69 | 0.82 | 0.76 | 0.73 | -0.41 | -35.97% | 0.02 | 174 | 281 | 0.49 | -0.35 | 0.12 | -0.09 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 44.50 | 0.87 | 1.04 | 0.96 | 0.95 | -0.41 | -30.15% | 0.02 | 319 | 67 | 0.49 | -0.42 | 0.12 | -0.09 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 45.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.56 | -32.75% | 0.03 | 87 | 280 | 0.47 | -0.48 | 0.13 | -0.09 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 45.50 | 1.36 | 1.54 | 1.45 | 3.27 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.48 | -0.54 | 0.13 | -0.09 | 7/28/2026 | 7/31/2026 4:00:06 PM EST |
| 46.00 | 1.63 | 1.83 | 1.73 | 1.89 | -1.71 | -47.50% | 0.04 | 22 | 186 | 0.47 | -0.61 | 0.12 | -0.09 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 46.50 | 1.97 | 2.15 | 2.06 | 2.52 | % | 0.04 | 1 | 0 | 0.47 | -0.67 | 0.12 | -0.09 | 7/31/2026 | 7/31/2026 4:00:06 PM EST | |
| 47.00 | 2.33 | 2.50 | 2.42 | 2.45 | -0.97 | -28.37% | 0.05 | 7 | 5 | 0.46 | -0.72 | 0.11 | -0.08 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 47.50 | 2.63 | 3.60 | 3.12 | % | 0.07 | 0 | 0 | 0.60 | -0.77 | 0.10 | -0.07 | 7/31/2026 4:00:06 PM EST | |||
| 48.00 | 2.95 | 4.45 | 3.70 | 4.51 | 0.00 | 0.00% | 0.08 | 0 | 235 | 0.65 | -0.81 | 0.09 | -0.06 | 7/27/2026 | 7/31/2026 4:00:06 PM EST |
| 48.50 | 3.50 | 4.90 | 4.20 | % | 0.09 | 0 | 0 | 0.71 | -0.85 | 0.08 | -0.06 | 7/31/2026 4:00:06 PM EST | |||
| 49.00 | 3.20 | 5.35 | 4.28 | 4.28 | 0.00 | 0.00% | 0.09 | 0 | 100 | 1.17 | -0.88 | 0.07 | -0.05 | 7/24/2026 | 7/31/2026 4:00:06 PM EST |
| 49.50 | 4.40 | 5.80 | 5.10 | % | 0.10 | 0 | 0 | 1.21 | -0.91 | 0.06 | -0.04 | 7/31/2026 4:00:06 PM EST | |||
| 50.00 | 4.80 | 6.25 | 5.53 | 5.03 | 0.00 | 0.00% | 0.11 | 0 | 190 | 1.25 | -0.93 | 0.05 | -0.03 | 7/24/2026 | 7/31/2026 4:00:06 PM EST |
| 51.00 | 5.75 | 7.25 | 6.50 | % | 0.13 | 0 | 0 | 1.36 | -0.96 | 0.03 | -0.02 | 7/31/2026 4:00:06 PM EST | |||
| 52.00 | 5.85 | 8.55 | 7.20 | 8.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.60 | -0.98 | 0.02 | -0.01 | 7/27/2026 | 7/31/2026 4:00:06 PM EST |
| 53.00 | 7.70 | 9.55 | 8.63 | % | 0.16 | 0 | 0 | 1.71 | -0.99 | 0.01 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 54.00 | 8.70 | 10.20 | 9.45 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:06 PM EST |
| 55.00 | 8.20 | 11.20 | 9.70 | 11.37 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:06 PM EST |
| 60.00 | 14.45 | 16.55 | 15.50 | 16.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:06 PM EST |
| 65.00 | 19.40 | 21.50 | 20.45 | % | 0.31 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:06 PM EST |