Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $210.13 as of 8/24/2026 8:15:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 69.50 | 73.00 | 71.25 | % | 0.53 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 140.00 | 64.50 | 68.00 | 66.25 | % | 0.47 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 145.00 | 60.30 | 63.10 | 61.70 | % | 0.43 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 150.00 | 54.70 | 58.50 | 56.60 | % | 0.38 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 155.00 | 50.40 | 53.60 | 52.00 | % | 0.34 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 160.00 | 45.20 | 48.80 | 47.00 | % | 0.29 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 165.00 | 40.30 | 44.20 | 42.25 | % | 0.26 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.03 | 8/24/2026 3:59:50 PM EST | |||
| 170.00 | 35.60 | 39.40 | 37.50 | % | 0.22 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 175.00 | 31.10 | 34.90 | 33.00 | % | 0.19 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.05 | 8/24/2026 3:59:50 PM EST | |||
| 180.00 | 26.80 | 30.60 | 28.70 | % | 0.16 | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.07 | 8/24/2026 3:59:50 PM EST | |||
| 185.00 | 22.70 | 26.50 | 24.60 | % | 0.13 | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.08 | 8/24/2026 3:59:50 PM EST | |||
| 190.00 | 19.00 | 23.00 | 21.00 | % | 0.11 | 0 | 0 | 0.36 | 0.76 | 0.01 | -0.09 | 8/24/2026 3:59:50 PM EST | |||
| 195.00 | 15.40 | 19.30 | 17.35 | 24.77 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | 0.69 | 0.01 | -0.10 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 200.00 | 12.30 | 16.50 | 14.40 | 13.00 | -5.05 | -27.98% | 0.07 | 4 | 18 | 0.35 | 0.62 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 210.00 | 8.20 | 11.20 | 9.70 | 9.40 | -2.92 | -23.71% | 0.05 | 26 | 56 | 0.35 | 0.48 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 220.00 | 5.40 | 7.50 | 6.45 | 5.80 | -2.40 | -29.27% | 0.03 | 21 | 94 | 0.37 | 0.35 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 230.00 | 2.40 | 4.50 | 3.45 | 3.00 | -1.66 | -35.63% | 0.02 | 5 | 15 | 0.34 | 0.23 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 240.00 | 0.95 | 2.95 | 1.95 | 1.60 | -1.31 | -45.02% | 0.01 | 5 | 223 | 0.34 | 0.15 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 2.35 | 1.18 | 1.03 | -0.73 | -41.48% | 0.00 | 25 | 15 | 0.42 | 0.09 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 260.00 | 0.20 | 2.35 | 1.28 | 0.85 | -0.85 | -50.00% | 0.00 | 4 | 1 | 0.40 | 0.05 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 290.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 300.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 310.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 160.00 | 0.20 | 0.75 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 165.00 | 0.40 | 0.75 | 0.58 | 0.73 | +0.23 | +46.00% | 0.00 | 1 | 3 | 0.36 | -0.04 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 170.00 | 0.45 | 1.40 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.06 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 175.00 | 0.45 | 1.75 | 1.10 | 1.40 | % | 0.01 | 5 | 0 | 0.33 | -0.10 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 180.00 | 0.90 | 3.30 | 2.10 | 2.30 | +0.60 | +35.30% | 0.01 | 11 | 15 | 0.35 | -0.14 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 185.00 | 1.75 | 4.20 | 2.98 | 3.12 | +0.75 | +31.65% | 0.02 | 4 | 2 | 0.35 | -0.19 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 190.00 | 2.85 | 5.70 | 4.28 | 4.15 | +0.82 | +24.63% | 0.02 | 2 | 9 | 0.35 | -0.24 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 195.00 | 3.70 | 7.90 | 5.80 | 6.20 | +1.91 | +44.53% | 0.03 | 4 | 1 | 0.35 | -0.31 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 200.00 | 6.20 | 9.70 | 7.95 | 8.10 | +2.20 | +37.29% | 0.04 | 4 | 9 | 0.36 | -0.38 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 210.00 | 10.90 | 14.70 | 12.80 | 10.80 | +0.69 | +6.83% | 0.06 | 1 | 56 | 0.35 | -0.52 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 220.00 | 17.20 | 21.10 | 19.15 | 19.90 | +6.05 | +43.69% | 0.09 | 102 | 1 | 0.35 | -0.65 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 230.00 | 24.90 | 28.70 | 26.80 | 19.84 | 0.00 | 0.00% | 0.12 | 0 | 77 | 0.35 | -0.77 | 0.01 | -0.09 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 240.00 | 33.70 | 37.30 | 35.50 | % | 0.15 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 250.00 | 43.00 | 46.70 | 44.85 | 41.30 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.50 | -0.91 | 0.01 | -0.04 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 260.00 | 52.40 | 55.90 | 54.15 | % | 0.21 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.03 | 8/24/2026 3:59:50 PM EST | |||
| 270.00 | 62.90 | 66.40 | 64.65 | % | 0.24 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 280.00 | 72.90 | 76.40 | 74.65 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 290.00 | 82.90 | 86.40 | 84.65 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 300.00 | 92.30 | 95.90 | 94.10 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 310.00 | 102.70 | 106.50 | 104.60 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST |