Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $47.63 as of 4/10/2026 7:13:34 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 | 17.10 | 19.70 | 18.40 | % | 0.74 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 30.00 | 12.10 | 15.55 | 13.83 | % | 0.46 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 33.00 | 9.10 | 12.55 | 10.83 | % | 0.33 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 34.00 | 8.10 | 10.55 | 9.33 | % | 0.27 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 35.00 | 7.10 | 9.55 | 8.33 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 36.00 | 6.15 | 8.45 | 7.30 | % | 0.20 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 37.00 | 5.15 | 7.40 | 6.28 | 8.51 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.95 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 4/17/2026 3:59:39 PM EST |
| 38.00 | 5.85 | 6.40 | 6.13 | 5.90 | -1.30 | -18.06% | 0.16 | 129 | 155 | 0.84 | 0.98 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 39.00 | 4.85 | 5.45 | 5.15 | 4.99 | -3.82 | -43.36% | 0.13 | 31 | 1 | 0.77 | 0.95 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 40.00 | 3.90 | 4.50 | 4.20 | 3.90 | -2.05 | -34.46% | 0.11 | 103 | 207 | 0.70 | 0.90 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 41.00 | 2.91 | 3.50 | 3.21 | 2.91 | % | 0.08 | 52 | 0 | 0.58 | 0.88 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 3:59:39 PM EST | |
| 41.50 | 2.53 | 3.10 | 2.82 | 1.02 | -3.55 | -77.69% | 0.07 | 13 | 14 | 0.57 | 0.84 | 0.08 | -0.05 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 42.00 | 1.97 | 2.69 | 2.33 | 2.23 | -1.72 | -43.55% | 0.06 | 69 | 185 | 0.56 | 0.81 | 0.10 | -0.05 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 42.50 | 1.79 | 2.16 | 1.98 | 1.85 | -1.52 | -45.11% | 0.05 | 38 | 30 | 0.37 | 0.78 | 0.13 | -0.05 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 43.00 | 1.51 | 1.76 | 1.64 | 1.50 | -1.55 | -50.82% | 0.04 | 293 | 136 | 0.38 | 0.72 | 0.16 | -0.05 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 43.50 | 1.22 | 1.48 | 1.35 | 1.21 | -1.32 | -52.18% | 0.03 | 116 | 4 | 0.40 | 0.64 | 0.18 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 44.00 | 0.96 | 1.27 | 1.12 | 1.02 | -0.96 | -48.49% | 0.03 | 318 | 177 | 0.38 | 0.54 | 0.20 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 44.50 | 0.78 | 0.86 | 0.82 | 0.78 | -0.80 | -50.64% | 0.02 | 80 | 2 | 0.37 | 0.45 | 0.19 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 45.00 | 0.59 | 0.63 | 0.61 | 0.58 | -0.81 | -58.28% | 0.01 | 1,341 | 260 | 0.38 | 0.37 | 0.17 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 45.50 | 0.39 | 0.46 | 0.43 | 0.47 | -0.59 | -55.66% | 0.01 | 218 | 219 | 0.38 | 0.31 | 0.14 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 46.00 | 0.30 | 0.39 | 0.35 | 0.32 | -0.48 | -60.00% | 0.01 | 1,006 | 321 | 0.41 | 0.26 | 0.12 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 46.50 | 0.20 | 0.29 | 0.25 | 0.22 | -0.42 | -65.63% | 0.01 | 27 | 105 | 0.40 | 0.23 | 0.10 | -0.07 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 47.00 | 0.14 | 0.23 | 0.19 | 0.13 | -0.37 | -74.00% | 0.00 | 213 | 454 | 0.41 | 0.20 | 0.09 | -0.07 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 47.50 | 0.12 | 0.20 | 0.16 | 0.12 | -0.24 | -66.67% | 0.00 | 5 | 127 | 0.43 | 0.18 | 0.08 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 48.00 | 0.08 | 0.18 | 0.13 | 0.10 | -0.17 | -62.97% | 0.00 | 37 | 309 | 0.45 | 0.15 | 0.07 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 48.50 | 0.02 | 0.20 | 0.11 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 227 | 0.45 | 0.14 | 0.06 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 49.00 | 0.05 | 0.18 | 0.12 | 0.05 | -0.19 | -79.17% | 0.00 | 2 | 305 | 0.51 | 0.11 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 49.50 | 0.01 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.51 | 0.10 | 0.05 | -0.05 | 4/15/2026 | 4/17/2026 3:59:39 PM EST |
| 50.00 | 0.02 | 0.26 | 0.14 | 0.04 | -0.06 | -60.00% | 0.00 | 107 | 1,662 | 0.59 | 0.09 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 51.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.03 | -42.86% | 0.00 | 40 | 1,712 | 0.80 | 0.02 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 16 | 337 | 0.63 | 0.02 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 53.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.67 | 0.02 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 3:59:39 PM EST |
| 54.00 | 0.00 | 1.59 | 0.80 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.87 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:39 PM EST |
| 55.00 | 0.00 | 0.19 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 369 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 56.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 61 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:39 PM EST |
| 58.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.68 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:39 PM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 3:59:39 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:39 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/17/2026 3:59:39 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:39 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 33.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 34.00 | 0.00 | 1.98 | 0.99 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 35.00 | 0.00 | 0.21 | 0.11 | 0.04 | -0.03 | -42.86% | 0.00 | 3 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 36.00 | 0.00 | 0.23 | 0.12 | 0.05 | % | 0.00 | 1 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:39 PM EST | |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 1 | 0 | 0.93 | -0.01 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:39 PM EST | |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | -0.02 | 0.01 | -0.01 | 4/14/2026 | 4/17/2026 3:59:39 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 28 | 10 | 0.59 | -0.05 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 40.00 | 0.05 | 0.11 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 24 | 25 | 0.47 | -0.10 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 41.00 | 0.10 | 0.26 | 0.18 | 0.28 | +0.23 | +460.00% | 0.00 | 31 | 13 | 0.47 | -0.12 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 41.50 | 0.14 | 0.18 | 0.16 | 0.18 | +0.03 | +20.00% | 0.00 | 305 | 1 | 0.40 | -0.16 | 0.08 | -0.05 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 42.00 | 0.18 | 0.25 | 0.22 | 0.24 | +0.15 | +166.67% | 0.01 | 292 | 173 | 0.39 | -0.19 | 0.10 | -0.05 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 42.50 | 0.28 | 0.34 | 0.31 | 0.33 | +0.23 | +230.00% | 0.01 | 282 | 21 | 0.39 | -0.22 | 0.13 | -0.05 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 43.00 | 0.40 | 0.48 | 0.44 | 0.43 | +0.26 | +152.95% | 0.01 | 222 | 138 | 0.38 | -0.28 | 0.16 | -0.05 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 43.50 | 0.56 | 0.65 | 0.61 | 0.69 | +0.48 | +228.58% | 0.01 | 808 | 377 | 0.37 | -0.36 | 0.18 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 44.00 | 0.74 | 0.86 | 0.80 | 0.81 | +0.52 | +179.31% | 0.02 | 1,585 | 1,345 | 0.37 | -0.46 | 0.20 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 44.50 | 0.87 | 1.14 | 1.01 | 1.16 | +0.74 | +176.19% | 0.02 | 26 | 211 | 0.37 | -0.55 | 0.19 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 45.00 | 1.26 | 1.48 | 1.37 | 1.46 | +0.90 | +160.72% | 0.03 | 60 | 630 | 0.36 | -0.63 | 0.17 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 45.50 | 1.62 | 1.99 | 1.81 | 1.78 | +1.01 | +131.17% | 0.04 | 10 | 176 | 0.40 | -0.69 | 0.14 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 46.00 | 2.04 | 2.46 | 2.25 | 3.55 | +2.56 | +258.59% | 0.05 | 54 | 241 | 0.39 | -0.74 | 0.12 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 46.50 | 2.30 | 3.25 | 2.78 | 4.08 | +2.69 | +193.53% | 0.06 | 14 | 165 | 0.75 | -0.77 | 0.10 | -0.07 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 47.00 | 2.77 | 3.60 | 3.19 | 3.36 | +1.25 | +59.25% | 0.07 | 1 | 238 | 0.74 | -0.80 | 0.09 | -0.07 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 47.50 | 3.10 | 3.80 | 3.45 | 3.75 | +1.18 | +45.92% | 0.07 | 2 | 94 | 0.64 | -0.82 | 0.08 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 48.00 | 3.75 | 4.55 | 4.15 | 5.00 | +2.16 | +76.06% | 0.09 | 6 | 408 | 0.83 | -0.85 | 0.07 | -0.06 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 48.50 | 4.10 | 5.20 | 4.65 | 3.58 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.96 | -0.86 | 0.06 | -0.06 | 4/14/2026 | 4/17/2026 3:59:39 PM EST |
| 49.00 | 4.65 | 6.85 | 5.75 | 5.95 | +2.10 | +54.55% | 0.12 | 8 | 86 | 1.55 | -0.89 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 49.50 | 5.15 | 6.95 | 6.05 | 6.80 | +2.77 | +68.74% | 0.12 | 2 | 8 | 1.43 | -0.90 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 50.00 | 5.65 | 7.95 | 6.80 | 7.19 | +2.99 | +71.19% | 0.14 | 5 | 274 | 1.72 | -0.91 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 51.00 | 6.65 | 8.95 | 7.80 | 8.50 | +2.62 | +44.56% | 0.15 | 1 | 110 | 1.83 | -0.98 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 52.00 | 7.65 | 9.90 | 8.78 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 189 | 1.92 | -0.98 | 0.01 | -0.01 | 4/14/2026 | 4/17/2026 3:59:39 PM EST |
| 53.00 | 8.45 | 10.90 | 9.68 | 2.47 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.02 | -0.98 | 0.01 | -0.01 | 3/30/2026 | 4/17/2026 3:59:39 PM EST |
| 54.00 | 9.60 | 11.90 | 10.75 | 3.25 | 0.00 | 0.00% | 0.20 | 0 | 31 | 2.12 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:39 PM EST |
| 55.00 | 10.50 | 12.90 | 11.70 | 9.63 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:39 PM EST |
| 56.00 | 11.45 | 13.90 | 12.68 | % | 0.23 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 57.00 | 12.55 | 14.90 | 13.73 | % | 0.24 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 58.00 | 13.45 | 15.90 | 14.68 | % | 0.25 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 59.00 | 14.50 | 16.90 | 15.70 | 13.64 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:39 PM EST |
| 60.00 | 15.45 | 17.90 | 16.68 | 14.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:39 PM EST |
| 61.00 | 16.55 | 18.90 | 17.73 | % | 0.29 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 62.00 | 17.50 | 19.90 | 18.70 | 16.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:39 PM EST |