Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $183.81 as of 10/1/2026 5:30:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 49.40 | 53.30 | 51.35 | % | 0.38 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 140.00 | 44.60 | 48.40 | 46.50 | % | 0.33 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 145.00 | 39.80 | 43.80 | 41.80 | % | 0.29 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.04 | 10/1/2026 3:59:55 PM EST | |||
| 150.00 | 35.00 | 38.70 | 36.85 | 39.25 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.55 | 0.92 | 0.00 | -0.05 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 155.00 | 30.50 | 34.10 | 32.30 | % | 0.21 | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.06 | 10/1/2026 3:59:55 PM EST | |||
| 160.00 | 26.10 | 29.90 | 28.00 | 32.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.50 | 0.86 | 0.01 | -0.07 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 165.00 | 21.90 | 25.90 | 23.90 | % | 0.14 | 0 | 0 | 0.37 | 0.81 | 0.01 | -0.08 | 10/1/2026 3:59:55 PM EST | |||
| 170.00 | 18.00 | 21.40 | 19.70 | % | 0.12 | 0 | 0 | 0.36 | 0.76 | 0.01 | -0.09 | 10/1/2026 3:59:55 PM EST | |||
| 175.00 | 15.30 | 18.50 | 16.90 | 15.47 | -0.55 | -3.44% | 0.10 | 1 | 7 | 0.39 | 0.69 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 180.00 | 11.40 | 15.50 | 13.45 | 11.99 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.38 | 0.61 | 0.01 | -0.10 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 185.00 | 10.00 | 11.10 | 10.55 | 10.37 | -0.13 | -1.24% | 0.06 | 7 | 162 | 0.38 | 0.54 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 190.00 | 7.60 | 8.70 | 8.15 | 8.40 | +0.40 | +5.00% | 0.04 | 2 | 85 | 0.37 | 0.46 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 195.00 | 5.90 | 7.00 | 6.45 | 6.20 | +0.30 | +5.09% | 0.03 | 9 | 74 | 0.38 | 0.38 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 200.00 | 4.40 | 5.10 | 4.75 | 4.60 | +0.18 | +4.08% | 0.02 | 44 | 242 | 0.37 | 0.31 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 210.00 | 2.25 | 2.85 | 2.55 | 2.56 | -0.15 | -5.54% | 0.01 | 22 | 295 | 0.37 | 0.20 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 220.00 | 0.75 | 2.35 | 1.55 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.38 | 0.12 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 230.00 | 0.35 | 1.10 | 0.73 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.38 | 0.07 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.04 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.02 | 0.00 | -0.01 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 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 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 145.00 | 0.20 | 1.35 | 0.78 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.04 | 10/1/2026 3:59:55 PM EST | |||
| 150.00 | 0.50 | 1.75 | 1.13 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.43 | -0.08 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 155.00 | 0.90 | 2.30 | 1.60 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | -0.11 | 0.01 | -0.06 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 160.00 | 1.80 | 2.80 | 2.30 | 2.18 | +0.08 | +3.81% | 0.01 | 1 | 41 | 0.42 | -0.14 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 165.00 | 2.50 | 3.50 | 3.00 | 2.95 | -0.35 | -10.61% | 0.02 | 25 | 20 | 0.40 | -0.19 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 170.00 | 3.40 | 4.70 | 4.05 | 4.19 | -0.11 | -2.56% | 0.02 | 1 | 13 | 0.39 | -0.24 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 175.00 | 4.10 | 6.60 | 5.35 | 5.90 | -0.20 | -3.28% | 0.03 | 1 | 92 | 0.37 | -0.31 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 180.00 | 5.80 | 8.60 | 7.20 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.37 | -0.39 | 0.01 | -0.10 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 185.00 | 8.50 | 11.40 | 9.95 | 10.46 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.38 | -0.46 | 0.02 | -0.10 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 190.00 | 11.20 | 14.50 | 12.85 | 13.52 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.38 | -0.54 | 0.02 | -0.10 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 195.00 | 15.20 | 17.80 | 16.50 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.39 | -0.62 | 0.01 | -0.10 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 200.00 | 18.10 | 21.20 | 19.65 | 15.10 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.37 | -0.69 | 0.01 | -0.09 | 9/18/2026 | 10/1/2026 3:59:55 PM EST |
| 210.00 | 25.10 | 29.10 | 27.10 | 21.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.44 | -0.80 | 0.01 | -0.07 | 9/18/2026 | 10/1/2026 3:59:55 PM EST |
| 220.00 | 34.00 | 37.90 | 35.95 | % | 0.16 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.05 | 10/1/2026 3:59:55 PM EST | |||
| 230.00 | 43.20 | 47.20 | 45.20 | % | 0.20 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.03 | 10/1/2026 3:59:55 PM EST | |||
| 240.00 | 52.80 | 56.80 | 54.80 | % | 0.23 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 250.00 | 62.60 | 66.60 | 64.60 | % | 0.26 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 260.00 | 72.50 | 76.50 | 74.50 | % | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 270.00 | 82.50 | 86.50 | 84.50 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 280.00 | 92.50 | 96.50 | 94.50 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 290.00 | 102.50 | 106.50 | 104.50 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 300.00 | 112.20 | 116.70 | 114.45 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 310.00 | 122.20 | 126.50 | 124.35 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST |