Cboe Global Markets

DVN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Devon Energy Corp (dvn)

2025-04-14 12:24:14 ET (Delayed)
Bid: 
28.39
Ask: 
28.4
Vol: 
3,358,575
Last: 
28.4
Change: 
+0.17 (+0.6022%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DVN 27.000
1.84
-0.15
1.82
1.87
83
0.95
0.7359
0.1304
198
DVN 27.500
1.63
-0.005
1.44
1.5
10
0.91
0.6692
0.1507
209
DVN 28.000
1.15
-0.16
1.12
1.16
108
0.87
0.5914
0.1681
643
DVN 29.000
0.61
-0.18
0.58
0.63
257
0.82
0.4125
0.1816
1837
DVN 30.000
0.27
-0.145
0.25
0.3
426
0.77
0.2383
0.1526
890
DVN 30.500
0.15
-0.135
0.15
0.2
70
0.76
0.1702
0.126
285
Thu Apr 17 2025
Strike
DVN 27.000
DVN 27.500
DVN 28.000
DVN 29.000
DVN 30.000
DVN 30.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DVN 27.000
0.45
-0.21
0.4
0.45
396
0.93
-0.2647
0.1308
468
DVN 27.500
0.63
-0.185
0.53
0.56
70
0.9
-0.3317
0.1514
1778
DVN 28.000
0.75
-0.24
0.7
0.73
333
0.87
-0.4099
0.169
873
DVN 29.000
1
-0.46
1.15
1.24
160
0.81
-0.5899
0.1827
230
DVN 30.000
1.85
-0.25
1.82
1.88
21
0.76
-0.7653
0.1534
2427
DVN 30.500
3.05
+0
2.19
2.3
0
0.76
-0.8339
0.1265
26
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DVN 27.000
1.72
+0
2.21
2.29
0
0.73
0.6827
0.0978
138
DVN 27.500
2.06
+2.06
1.89
1.94
2
0.71
0.6328
0.1069
0
DVN 28.000
1.54
-0.03
1.57
1.61
10
0.68
0.578
0.1146
87
DVN 28.500
1.32
+1.32
1.27
1.32
8
0.66
0.519
0.1203
0
DVN 29.000
1.05
-0.15
1
1.05
10
0.64
0.4572
0.1233
114
DVN 29.500
0.76
+0.76
0.77
0.83
7
0.62
0.394
0.123
0
Fri Apr 25 2025
Strike
DVN 27.000
DVN 27.500
DVN 28.000
DVN 28.500
DVN 29.000
DVN 29.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DVN 27.000
0.84
-0.215
0.78
0.83
6
0.73
-0.3184
0.0982
41
DVN 27.500
0
+0
0.93
0.99
0
0.71
-0.3685
0.1073
0
DVN 28.000
1.28
-0.125
1.12
1.14
122
0.68
-0.4236
0.1151
77
DVN 28.500
0
+0
1.32
1.37
0
0.67
-0.4829
0.1209
0
DVN 29.000
1.54
-0.33
1.53
1.65
7
0.65
-0.5452
0.1239
551
DVN 29.500
0
+0
1.82
1.9
0
0.63
-0.6087
0.1237
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.