Free Trial

Devon Energy (DVN) Options Chain & Prices

Devon Energy logo
$33.25 +0.86 (+2.66%)
Closing price 03:59 PM Eastern
Extended Trading
$33.18 -0.06 (-0.20%)
As of 06:31 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

DVN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$27.00$0.003Put1 - - 52
(+0)
133.30%
(+36.74%)
-0.0048081
8/8/2025$29.00$0.005Put1 - - 573
(+3)
89.56%
(+22.56%)
-0.0101911
8/8/2025$29.50$0.006Put2 - - 385
(+0)
78.11%
(+17.33%)
-0.0125422
8/8/2025$30.00$0.007Put1211 - 1004
(-81)
67.05%
(+11.32%)
-0.0165564
8/8/2025$30.00$2.351Call6 - 170
(-8)
67.05%
(+11.32%)
0.9833774
8/8/2025$30.50$0.010Put55 - 425
(-39)
58.05%
(+5.80%)
-0.0275132
8/8/2025$30.50$1.855Call1110 - 32
(-40)
58.05%
(+5.68%)
0.972422
8/8/2025$31.00$0.024Put17131766
(-98)
52.32%
(+2.78%)
-0.06180211
8/8/2025$31.00$1.368Call92 - 244
(-62)
52.32%
(+2.78%)
0.9381317
8/8/2025$31.50$0.065Put1225420327
(-71)
48.61%
(+1.69%)
-0.15014718
8/8/2025$31.50$0.909Call1812 - 200
(+57)
48.61%
(+1.69%)
0.8497886
8/8/2025$32.00$0.169Put193115441086
(-186)
45.94%
(+1.08%)
-0.32621335
8/8/2025$32.00$0.514Call1273982373
(-113)
45.77%
(+0.97%)
0.67375756
8/8/2025$32.50$0.393Put2711499
(+66)
45.12%
(+1.94%)
-0.57470812
8/8/2025$32.50$0.238Call375831321256
(+80)
45.12%
(+1.94%)
0.4259344
8/8/2025$33.00$0.755Put2013122764
(+133)
47.49%
(+5.08%)
-0.78550733
8/8/2025$33.00$0.099Call4481961101882
(+157)
47.49%
(+5.09%)
0.21774873
8/8/2025$33.50$1.203Put61376249
(+30)
52.74%
(+9.67%)
-0.89733717
8/8/2025$33.50$0.046Call24955641107
(+268)
52.74%
(+9.67%)
0.10831461
8/8/2025$34.00$1.684Put3046270633
(-86)
59.65%
(+14.52%)
-0.94632618
8/8/2025$34.00$0.025Call30590561796
(+30)
59.65%
(+14.40%)
0.05980867
8/8/2025$34.50$2.176Put121838
(+1)
66.84%
(+18.44%)
-0.969474
8/8/2025$34.50$0.016Call10934171016
(+51)
66.84%
(+18.29%)
0.03617320
8/8/2025$35.00$2.671Put164 - 163222
(-222)
73.73%
(+21.33%)
-0.9817454
8/8/2025$35.00$0.010Call582921180
(-27)
73.73%
(+21.33%)
0.02310911
8/8/2025$35.50$0.007Call2 - - 2164
(+44)
80.28%
(+23.86%)
0.0153492
8/8/2025$36.00$0.005Call3 - - 725
(+111)
86.52%
(+26.31%)
0.0105252
8/8/2025$36.50$0.004Call22 - 172
(+0)
92.51%
(+28.40%)
0.0074161
8/8/2025$37.00$0.003Call25 - 5485
(-38)
98.27%
(+30.20%)
0.0053495
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:DVN) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners