Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

DEVON ENERGY CORP (DVN) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DVN DEVON ENERGY CORP   0.332 0.271 51.18 -1.90
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 2.16 2.23 2.20 1.71 6 8  W   49.5 DVN 0.47 0.52 0.47 0.02 200 98  W  
DVN 1.80 1.88 1.87 1.25 26 3285  W   50 DVN 0.64 0.68 0.65 0.06 142 4090  W  
DVN 1.25 1.30 1.27 0.51 74 2762  W   51 DVN 1.04 1.07 1.05 0.32 397 553  W  
DVN 0.78 0.82 0.82 0.13 272 1899  W   52 DVN 1.58 1.62 1.52 0.94 132 2028  W  
DVN 0.45 0.48 0.50 0.02 466 2906  W   53 DVN 2.23 2.47 1.99 1.83 113 1175  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 2.37 2.44 3.41 2.07 0 4  W   49.5 DVN 0.62 0.68 0.54 0.23 2 17  W  
DVN 2.04 2.08 2.29 1.69 25 190  W   50 DVN 0.80 0.84 0.72 0.35 39 647  W  
DVN 1.46 1.50 1.54 1.05 36 75  W   51 DVN 1.22 1.26 1.19 0.71 79 129  W  
DVN 0.99 1.03 1.08 0.59 82 207  W   52 DVN 1.75 1.80 1.75 1.24 71 695  W  
DVN 0.64 0.67 0.70 0.29 211 417  W   53 DVN 2.40 2.44 2.14 1.94 24 257  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 2.54 2.62 2.90 2.55 6 36  S   49.5 DVN 0.76 0.83 0.77 0.36 26 62  S  
DVN 2.24 2.28 2.43 2.18 148 4802  S   50 DVN 0.93 0.99 0.95 0.49 1140 3600  S  
DVN 1.67 1.70 1.77 1.54 37 128  S   51 DVN 1.37 1.41 1.33 0.84 163 82  S  
DVN 1.18 1.23 1.39 1.02 83 87  S   52 DVN 1.88 1.95 1.89 1.31 46 220  S  
DVN 0.97 1.02 1.00 0.82 1923 8670  S   52.5 DVN 2.20 2.25 2.23 1.60 321 2042  S  
DVN 0.79 0.86 0.89 0.64 386 624  S   53 DVN 2.51 2.60 2.27 1.92 105 474  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 1.63 2.64 3.00 2.75 2 125  W   50 DVN 1.05 1.30 0.80 0.53 1 47  W  
DVN 1.85 1.98 1.93 2.09 20 115  W   51 DVN 1.48 1.59 1.35 0.84 13 214  W  
DVN 0.98 1.63 1.59 1.53 57 140  W   52 DVN 2.00 2.14 1.55 1.26 1 91  W  
DVN 0.98 1.05 1.02 1.07 13 179  W   53 DVN 2.62 4.40 2.50 1.78 1 53  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 2.56 2.65 2.67 3.44 234 71  W   50 DVN 1.16 1.25 1.03 0.50 5 22  W  
DVN 1.38 2.11 2.15 2.75 2 42  W   51 DVN 1.53 2.05 0.91 0.76 0 53  W  
DVN 1.48 1.60 1.70 2.13 29 58  W   52 DVN 1.73 2.37 1.50 1.12 30 175  W  
DVN 1.02 1.24 1.27 1.61 225 76  W   53 DVN 2.32 2.92 2.09 1.56 1 385  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 1.81 2.87 0.00 4.27 0 0  W   50 DVN 1.21 1.55 1.30 0.42 11 1  W  
DVN 1.49 2.30 1.69 3.54 7 12  W   51 DVN 1.67 2.01 0.00 0.64 0 0  W  
DVN 1.67 2.66 1.84 2.88 3 16  W   52 DVN 2.16 2.44 1.60 0.93 1 2  W  
DVN 1.24 1.36 1.87 2.29 0 10  W   53 DVN 2.68 2.96 2.05 1.29 1 3  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 2.77 3.35 3.00 6.36 300 13042  S   50 DVN 1.71 1.77 1.73 0.24 1112 7654  S  
DVN 1.63 1.72 1.81 4.50 442 10136  S   52.5 DVN 2.96 3.10 2.57 0.63 107 4720  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 2.61 3.40 3.37 12.26 14 2418  S   50 DVN 2.05 2.12 1.90 0.03 41 550  S  
DVN 2.03 2.15 2.20 10.37 62 3624  S   52.5 DVN 3.25 3.50 3.24 0.09 118 632  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.