Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $44.39 as of 8/14/2026 2:49:21 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 | 19.90 | 21.10 | 20.50 | 19.97 | 0.00 | 0.00% | 0.82 | 0 | 4 | 2.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 27.50 | 17.40 | 18.60 | 18.00 | 17.47 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 30.00 | 15.05 | 16.15 | 15.60 | 13.50 | 0.00 | 0.00% | 0.52 | 0 | 26 | 2.12 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 4:00:01 PM EST |
| 31.00 | 13.95 | 15.15 | 14.55 | % | 0.47 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 32.00 | 12.95 | 14.15 | 13.55 | % | 0.42 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 32.50 | 12.45 | 13.65 | 13.05 | 10.68 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:01 PM EST |
| 33.00 | 12.05 | 13.15 | 12.60 | % | 0.38 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 34.00 | 10.95 | 12.15 | 11.55 | 11.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:01 PM EST |
| 35.00 | 9.95 | 11.15 | 10.55 | 9.50 | 0.00 | 0.00% | 0.30 | 0 | 121 | 1.48 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 36.00 | 8.95 | 10.15 | 9.55 | % | 0.27 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 37.00 | 7.95 | 9.10 | 8.53 | % | 0.23 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 37.50 | 7.55 | 8.65 | 8.10 | 5.55 | 0.00 | 0.00% | 0.22 | 0 | 96 | 1.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:01 PM EST |
| 38.00 | 6.95 | 8.20 | 7.58 | 4.85 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.16 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:01 PM EST |
| 38.50 | 6.45 | 7.60 | 7.03 | % | 0.18 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 39.00 | 5.95 | 7.15 | 6.55 | 5.61 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 39.50 | 5.45 | 6.60 | 6.03 | % | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 40.00 | 4.70 | 6.05 | 5.38 | 5.80 | +1.90 | +48.72% | 0.13 | 3 | 1,365 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 40.50 | 4.55 | 5.65 | 5.10 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.83 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 41.00 | 4.05 | 5.10 | 4.58 | 4.70 | +0.12 | +2.62% | 0.11 | 1 | 25 | 0.73 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 41.50 | 3.55 | 4.65 | 4.10 | 3.42 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.71 | 0.98 | 0.02 | -0.01 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 42.00 | 3.15 | 4.15 | 3.65 | 3.48 | +0.46 | +15.24% | 0.09 | 1 | 31 | 0.65 | 0.97 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 42.50 | 3.10 | 3.65 | 3.38 | 3.35 | +1.26 | +60.29% | 0.08 | 163 | 5,096 | 0.59 | 0.95 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 43.00 | 2.17 | 3.20 | 2.69 | 1.72 | 0.00 | 0.00% | 0.06 | 0 | 242 | 0.56 | 0.92 | 0.07 | -0.02 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 43.50 | 2.15 | 2.78 | 2.47 | 1.84 | 0.00 | 0.00% | 0.06 | 2 | 87 | 0.54 | 0.88 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 44.00 | 1.70 | 2.14 | 1.92 | 1.83 | +0.71 | +63.40% | 0.04 | 37 | 274 | 0.40 | 0.83 | 0.13 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 44.50 | 1.47 | 1.72 | 1.60 | 1.41 | +0.59 | +71.96% | 0.04 | 23 | 257 | 0.29 | 0.76 | 0.16 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 45.00 | 1.20 | 1.44 | 1.32 | 1.20 | +0.62 | +106.90% | 0.03 | 1,100 | 11,354 | 0.33 | 0.67 | 0.18 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 45.50 | 0.92 | 1.08 | 1.00 | 0.93 | +0.47 | +102.18% | 0.02 | 486 | 2,217 | 0.32 | 0.58 | 0.20 | -0.06 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 46.00 | 0.69 | 0.78 | 0.74 | 0.76 | +0.44 | +137.50% | 0.02 | 424 | 2,088 | 0.32 | 0.48 | 0.21 | -0.06 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 46.50 | 0.45 | 0.57 | 0.51 | 0.52 | +0.31 | +147.62% | 0.01 | 106 | 1,173 | 0.31 | 0.38 | 0.19 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 47.00 | 0.36 | 0.43 | 0.40 | 0.38 | +0.23 | +153.34% | 0.01 | 295 | 685 | 0.33 | 0.29 | 0.17 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 47.50 | 0.23 | 0.29 | 0.26 | 0.27 | +0.19 | +237.50% | 0.01 | 168 | 8,569 | 0.33 | 0.21 | 0.14 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 48.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.12 | +200.00% | 0.00 | 265 | 6,503 | 0.33 | 0.15 | 0.11 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 48.50 | 0.09 | 0.15 | 0.12 | 0.13 | +0.01 | +8.34% | 0.00 | 23 | 3 | 0.33 | 0.11 | 0.09 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 49.00 | 0.04 | 0.12 | 0.08 | 0.11 | +0.08 | +266.67% | 0.00 | 2 | 1,973 | 0.34 | 0.08 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 50.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 528 | 16,653 | 0.37 | 0.04 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.63 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/14/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 0.11 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 57 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 16,174 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.77 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 12,633 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5,132 | 1.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12,729 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 800 | 1.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:01 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/14/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.20 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 757 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.28 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.07 | 0.04 | 0.20 | +0.17 | +566.67% | 0.00 | 10 | 1,689 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 38.50 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 40.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 55 | 3,560 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 40.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 41.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 57 | 643 | 0.41 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 41.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 31 | 1,436 | 0.41 | -0.02 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 42.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 122 | 301 | 0.35 | -0.03 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 42.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 232 | 2,335 | 0.34 | -0.05 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 43.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.24 | -80.00% | 0.00 | 155 | 333 | 0.33 | -0.08 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 43.50 | 0.08 | 0.14 | 0.11 | 0.12 | -0.29 | -70.74% | 0.00 | 115 | 485 | 0.32 | -0.12 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 44.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.41 | -69.50% | 0.00 | 72 | 1,920 | 0.31 | -0.17 | 0.13 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 44.50 | 0.26 | 0.34 | 0.30 | 0.32 | -0.69 | -68.32% | 0.01 | 59 | 287 | 0.32 | -0.24 | 0.16 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 45.00 | 0.40 | 0.49 | 0.45 | 0.47 | -0.78 | -62.40% | 0.01 | 592 | 5,068 | 0.32 | -0.33 | 0.18 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 45.50 | 0.58 | 0.73 | 0.66 | 0.66 | -1.01 | -60.48% | 0.01 | 32 | 136 | 0.32 | -0.42 | 0.20 | -0.06 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 46.00 | 0.82 | 0.99 | 0.91 | 0.93 | -1.10 | -54.19% | 0.02 | 43 | 61 | 0.33 | -0.52 | 0.21 | -0.06 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 46.50 | 0.96 | 1.36 | 1.16 | 1.35 | -0.40 | -22.86% | 0.02 | 82 | 90 | 0.31 | -0.62 | 0.19 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 47.00 | 1.40 | 1.75 | 1.58 | 1.76 | -0.55 | -23.81% | 0.03 | 82 | 54 | 0.34 | -0.71 | 0.17 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 47.50 | 1.76 | 2.18 | 1.97 | 1.89 | -1.65 | -46.61% | 0.04 | 203 | 1,483 | 0.34 | -0.79 | 0.14 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 48.00 | 2.14 | 2.63 | 2.39 | 2.51 | -0.15 | -5.64% | 0.05 | 3 | 28 | 0.47 | -0.85 | 0.11 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 48.50 | 2.51 | 3.55 | 3.03 | % | 0.06 | 0 | 0 | 0.73 | -0.89 | 0.09 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 49.00 | 3.00 | 3.90 | 3.45 | % | 0.07 | 0 | 0 | 0.72 | -0.92 | 0.07 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 50.00 | 3.95 | 4.75 | 4.35 | 4.75 | -2.28 | -32.44% | 0.09 | 121 | 308 | 0.75 | -0.96 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 51.00 | 4.95 | 6.10 | 5.53 | % | 0.11 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 52.00 | 5.90 | 7.05 | 6.48 | % | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 52.50 | 6.40 | 7.50 | 6.95 | 7.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:01 PM EST |
| 53.00 | 6.95 | 8.10 | 7.53 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 54.00 | 7.95 | 9.10 | 8.53 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 55.00 | 8.90 | 10.05 | 9.48 | 9.28 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 4:00:01 PM EST |
| 57.50 | 11.40 | 12.55 | 11.98 | 13.88 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:01 PM EST |
| 60.00 | 13.90 | 15.05 | 14.48 | % | 0.24 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 65.00 | 18.90 | 20.05 | 19.48 | % | 0.30 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 70.00 | 23.90 | 25.05 | 24.48 | % | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST |