Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $148.50 as of 10/8/2025 4:02:44 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 | 63.30 | 66.30 | 64.80 | % | 0.76 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 90.00 | 58.00 | 61.00 | 59.50 | % | 0.66 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 95.00 | 53.20 | 56.30 | 54.75 | 43.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:49 PM EST |
| 100.00 | 47.70 | 51.20 | 49.45 | % | 0.49 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 105.00 | 43.00 | 46.30 | 44.65 | % | 0.43 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 110.00 | 38.30 | 41.40 | 39.85 | 33.30 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:49 PM EST |
| 115.00 | 33.60 | 36.40 | 35.00 | 26.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:49 PM EST |
| 120.00 | 28.80 | 31.40 | 30.10 | 28.70 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.02 | 1.00 | 0.00 | -0.01 | 9/26/2025 | 10/8/2025 2:58:49 PM EST |
| 125.00 | 23.60 | 26.40 | 25.00 | 22.37 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.87 | 0.99 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 130.00 | 18.80 | 21.50 | 20.15 | 18.73 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.90 | 0.96 | 0.01 | -0.06 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 135.00 | 13.90 | 16.30 | 15.10 | 14.12 | +0.42 | +3.07% | 0.11 | 1 | 181 | 0.53 | 0.92 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 140.00 | 9.80 | 10.80 | 10.30 | 9.52 | -0.13 | -1.35% | 0.07 | 1 | 689 | 0.41 | 0.83 | 0.03 | -0.15 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 145.00 | 5.80 | 6.50 | 6.15 | 6.26 | +1.46 | +30.42% | 0.04 | 51 | 1,056 | 0.39 | 0.68 | 0.04 | -0.19 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 150.00 | 3.10 | 3.30 | 3.20 | 3.25 | -0.13 | -3.85% | 0.02 | 80 | 1,761 | 0.38 | 0.47 | 0.05 | -0.20 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 155.00 | 1.30 | 1.65 | 1.48 | 1.50 | -0.13 | -7.98% | 0.01 | 50 | 1,803 | 0.38 | 0.26 | 0.04 | -0.17 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 160.00 | 0.50 | 1.00 | 0.75 | 0.56 | -0.11 | -16.42% | 0.00 | 77 | 930 | 0.38 | 0.12 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 165.00 | 0.10 | 0.40 | 0.25 | 0.30 | +0.09 | +42.86% | 0.00 | 53 | 618 | 0.38 | 0.05 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.09 | -81.82% | 0.00 | 2 | 83 | 0.52 | 0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 10/8/2025 2:58:49 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:58:49 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:58:49 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:49 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 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 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:58:49 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:49 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:49 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.95 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:49 PM EST |
| 115.00 | 0.05 | 0.35 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.81 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:49 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 212 | 0.71 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 4 | 379 | 0.60 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 130.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 45 | 1,575 | 0.48 | -0.04 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 135.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.19 | -40.43% | 0.00 | 58 | 1,746 | 0.43 | -0.08 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 140.00 | 0.70 | 0.90 | 0.80 | 0.78 | -0.67 | -46.21% | 0.01 | 34 | 789 | 0.40 | -0.17 | 0.03 | -0.15 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 145.00 | 1.70 | 1.95 | 1.83 | 1.75 | -0.55 | -23.92% | 0.01 | 44 | 583 | 0.39 | -0.32 | 0.04 | -0.19 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 150.00 | 3.60 | 4.20 | 3.90 | 3.90 | -1.70 | -30.36% | 0.03 | 171 | 287 | 0.37 | -0.53 | 0.05 | -0.20 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 155.00 | 7.00 | 7.60 | 7.30 | 7.10 | -1.50 | -17.45% | 0.05 | 1 | 47 | 0.37 | -0.74 | 0.04 | -0.17 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 160.00 | 10.90 | 13.10 | 12.00 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.36 | -0.88 | 0.02 | -0.10 | 9/26/2025 | 10/8/2025 2:58:49 PM EST |
| 165.00 | 15.00 | 17.70 | 16.35 | 18.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.80 | -0.95 | 0.01 | -0.05 | 10/3/2025 | 10/8/2025 2:58:49 PM EST |
| 170.00 | 20.20 | 22.70 | 21.45 | % | 0.13 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 10/8/2025 2:58:49 PM EST | |||
| 175.00 | 25.10 | 27.70 | 26.40 | 32.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 9/30/2025 | 10/8/2025 2:58:49 PM EST |
| 180.00 | 29.10 | 32.70 | 30.90 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 185.00 | 34.40 | 37.70 | 36.05 | % | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 190.00 | 39.00 | 42.70 | 40.85 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 195.00 | 44.70 | 47.70 | 46.20 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST |