Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $138.00 as of 8/22/2025 3:44:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 58.10 | 59.20 | 58.65 | % | 0.69 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 53.10 | 54.50 | 53.80 | % | 0.60 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 48.20 | 49.40 | 48.80 | % | 0.51 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 43.30 | 44.40 | 43.85 | % | 0.44 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 38.40 | 39.80 | 39.10 | % | 0.37 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 33.90 | 34.90 | 34.40 | % | 0.31 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 29.00 | 30.10 | 29.55 | % | 0.26 | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 24.30 | 25.60 | 24.95 | 19.70 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.35 | 0.91 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 20.40 | 21.80 | 21.10 | % | 0.17 | 0 | 0 | 0.40 | 0.86 | 0.01 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 130.00 | 16.20 | 16.80 | 16.50 | 16.80 | +4.10 | +32.29% | 0.13 | 2 | 750 | 0.35 | 0.80 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 12.50 | 13.30 | 12.90 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.34 | 0.71 | 0.02 | -0.07 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 9.20 | 9.50 | 9.35 | 8.50 | +1.78 | +26.49% | 0.07 | 1 | 25 | 0.32 | 0.62 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 6.50 | 6.80 | 6.65 | 6.70 | +2.25 | +50.57% | 0.05 | 10 | 14 | 0.31 | 0.51 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 4.40 | 4.70 | 4.55 | 4.51 | +1.51 | +50.34% | 0.03 | 112 | 179 | 0.31 | 0.39 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 2.80 | 3.00 | 2.90 | 3.00 | +0.85 | +39.54% | 0.02 | 66 | 33 | 0.30 | 0.28 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 1.65 | 1.85 | 1.75 | 1.75 | +0.63 | +56.25% | 0.01 | 37 | 17 | 0.30 | 0.20 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 0.95 | 1.10 | 1.03 | 1.08 | +0.40 | +58.83% | 0.01 | 15 | 39 | 0.29 | 0.14 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.32 | 0.09 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 0.25 | 0.95 | 0.60 | 1.32 | % | 0.00 | 1 | 0 | 0.32 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 180.00 | 0.05 | 0.35 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.29 | 0.04 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | 0.10 | % | 0.01 | 1 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 195.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 0.05 | 0.35 | 0.20 | 0.31 | -0.11 | -26.19% | 0.00 | 5 | 1 | 0.40 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.37 | -0.28 | -43.08% | 0.00 | 44 | 31 | 0.41 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 0.45 | 0.60 | 0.53 | 0.65 | -0.33 | -33.68% | 0.00 | 100 | 186 | 0.38 | -0.06 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 0.80 | 0.95 | 0.88 | 1.05 | -0.48 | -31.38% | 0.01 | 10 | 48 | 0.36 | -0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 1.35 | 1.50 | 1.43 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.35 | -0.14 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 2.20 | 2.40 | 2.30 | 2.41 | -1.23 | -33.80% | 0.02 | 1 | 15 | 0.34 | -0.20 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 3.40 | 3.60 | 3.50 | 3.40 | -2.10 | -38.19% | 0.03 | 21 | 145 | 0.33 | -0.29 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 5.00 | 5.40 | 5.20 | 5.15 | -2.53 | -32.95% | 0.04 | 5 | 42 | 0.32 | -0.38 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 7.30 | 7.70 | 7.50 | 7.30 | -3.10 | -29.81% | 0.05 | 14 | 29 | 0.31 | -0.49 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 9.50 | 10.50 | 10.00 | 10.34 | % | 0.07 | 3 | 0 | 0.28 | -0.61 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 155.00 | 13.60 | 14.00 | 13.80 | % | 0.09 | 0 | 0 | 0.30 | -0.72 | 0.02 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 160.00 | 17.00 | 18.00 | 17.50 | % | 0.11 | 0 | 0 | 0.29 | -0.80 | 0.02 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 165.00 | 21.60 | 23.00 | 22.30 | % | 0.14 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 170.00 | 26.30 | 27.60 | 26.95 | % | 0.16 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 175.00 | 30.90 | 32.50 | 31.70 | % | 0.18 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 180.00 | 36.30 | 37.50 | 36.90 | % | 0.20 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 185.00 | 41.30 | 42.40 | 41.85 | % | 0.23 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 46.10 | 47.40 | 46.75 | % | 0.25 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 195.00 | 51.40 | 52.50 | 51.95 | % | 0.27 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |