Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $149.58 as of 11/19/2025 3:23:06 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 | 61.90 | 65.80 | 63.85 | % | 0.75 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 90.00 | 56.90 | 60.30 | 58.60 | % | 0.65 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 95.00 | 52.00 | 55.80 | 53.90 | % | 0.57 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 100.00 | 47.00 | 50.80 | 48.90 | 46.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 105.00 | 41.90 | 45.80 | 43.85 | % | 0.42 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 110.00 | 37.00 | 39.80 | 38.40 | 36.42 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 115.00 | 31.90 | 35.40 | 33.65 | 29.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 3:59:57 PM EST |
| 120.00 | 26.90 | 30.50 | 28.70 | 26.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 125.00 | 21.90 | 25.50 | 23.70 | 22.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 130.00 | 17.00 | 20.70 | 18.85 | 16.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 135.00 | 12.00 | 15.90 | 13.95 | 13.85 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.65 | 0.98 | 0.01 | -0.04 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 140.00 | 7.10 | 11.10 | 9.10 | 7.91 | +1.49 | +23.21% | 0.07 | 2 | 311 | 1.32 | 0.90 | 0.02 | -0.30 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 145.00 | 4.20 | 5.60 | 4.90 | 3.65 | -1.89 | -34.12% | 0.03 | 2 | 933 | 0.61 | 0.73 | 0.05 | -0.49 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 150.00 | 0.65 | 2.00 | 1.33 | 1.05 | -1.00 | -48.78% | 0.01 | 39 | 1,096 | 0.43 | 0.41 | 0.07 | -0.54 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 155.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.40 | -66.67% | 0.00 | 95 | 1,081 | 0.45 | 0.13 | 0.04 | -0.29 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 160.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 147 | 2,097 | 0.53 | 0.02 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.74 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 15 | 176 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 179 | 2.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.42 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/19/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.65 | 0.83 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 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 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.97 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.91 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.57 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 335 | 2.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 703 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.06 | +0.01 | +20.00% | 0.00 | 18 | 563 | 1.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 653 | 1.05 | -0.02 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 140.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 3 | 745 | 0.57 | -0.10 | 0.02 | -0.30 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 145.00 | 0.10 | 2.00 | 1.05 | 1.10 | +0.52 | +89.66% | 0.01 | 5 | 429 | 0.53 | -0.27 | 0.05 | -0.49 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 150.00 | 0.80 | 4.50 | 2.65 | 4.40 | +2.47 | +127.98% | 0.02 | 20 | 180 | 0.88 | -0.59 | 0.07 | -0.54 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 155.00 | 5.20 | 8.30 | 6.75 | 18.22 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.01 | -0.87 | 0.04 | -0.29 | 11/4/2025 | 11/19/2025 3:59:57 PM EST |
| 160.00 | 9.40 | 13.10 | 11.25 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.29 | -0.98 | 0.01 | -0.04 | 10/23/2025 | 11/19/2025 3:59:57 PM EST |
| 165.00 | 14.20 | 18.10 | 16.15 | 22.56 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:57 PM EST |
| 170.00 | 19.30 | 23.10 | 21.20 | % | 0.12 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 175.00 | 24.30 | 28.10 | 26.20 | % | 0.15 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 180.00 | 29.30 | 33.10 | 31.20 | % | 0.17 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 185.00 | 34.30 | 38.10 | 36.20 | % | 0.20 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 190.00 | 39.30 | 43.10 | 41.20 | % | 0.22 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 195.00 | 44.30 | 48.10 | 46.20 | % | 0.24 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST |