Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $143.40 as of 10/3/2025 4:02:20 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 | 60.80 | 64.80 | 62.80 | % | 0.74 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 90.00 | 55.80 | 59.70 | 57.75 | % | 0.64 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 95.00 | 50.90 | 54.90 | 52.90 | % | 0.56 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 100.00 | 46.00 | 50.00 | 48.00 | % | 0.48 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 105.00 | 41.00 | 45.10 | 43.05 | % | 0.41 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 110.00 | 36.10 | 40.20 | 38.15 | 34.00 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.80 | 0.98 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 115.00 | 31.30 | 35.40 | 33.35 | 29.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 120.00 | 26.90 | 30.70 | 28.80 | % | 0.24 | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 125.00 | 23.50 | 24.90 | 24.20 | 20.79 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.44 | 0.87 | 0.01 | -0.05 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 130.00 | 19.30 | 20.70 | 20.00 | 17.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.42 | 0.81 | 0.01 | -0.06 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 135.00 | 15.50 | 16.60 | 16.05 | 17.26 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.40 | 0.74 | 0.01 | -0.07 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 140.00 | 12.00 | 13.00 | 12.50 | 10.55 | +0.05 | +0.48% | 0.09 | 36 | 76 | 0.39 | 0.66 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 145.00 | 9.00 | 9.80 | 9.40 | 9.20 | +0.80 | +9.53% | 0.06 | 14 | 120 | 0.38 | 0.57 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 6.50 | 7.20 | 6.85 | 7.06 | +1.82 | +34.74% | 0.05 | 78 | 286 | 0.37 | 0.48 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 4.60 | 5.20 | 4.90 | 4.90 | +1.27 | +34.99% | 0.03 | 8 | 351 | 0.37 | 0.38 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 3.20 | 3.40 | 3.30 | 3.40 | +1.05 | +44.69% | 0.02 | 56 | 959 | 0.36 | 0.29 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 2.05 | 2.35 | 2.20 | 1.90 | +0.29 | +18.02% | 0.01 | 24 | 146 | 0.36 | 0.22 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 1.25 | 1.75 | 1.50 | 1.40 | +0.45 | +47.37% | 0.01 | 9 | 36 | 0.42 | 0.15 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 175.00 | 0.75 | 1.05 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.37 | 0.10 | 0.01 | -0.03 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 180.00 | 0.45 | 0.60 | 0.53 | 0.56 | +0.16 | +40.00% | 0.00 | 9 | 168 | 0.34 | 0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.57 | 0.04 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:51 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | -0.01 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.74 | -0.02 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.75 | 1.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.05 | 0.00 | -0.02 | 9/25/2025 | 10/3/2025 3:59:51 PM EST |
| 120.00 | 0.70 | 1.05 | 0.88 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.42 | -0.09 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 125.00 | 1.20 | 1.65 | 1.43 | 1.45 | -0.39 | -21.20% | 0.01 | 4 | 168 | 0.46 | -0.13 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 130.00 | 2.05 | 2.50 | 2.28 | 2.25 | -1.07 | -32.23% | 0.02 | 25 | 90 | 0.41 | -0.19 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 135.00 | 3.10 | 3.70 | 3.40 | 3.39 | -1.11 | -24.67% | 0.03 | 5 | 135 | 0.40 | -0.26 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 140.00 | 4.70 | 5.30 | 5.00 | 5.30 | -1.30 | -19.70% | 0.04 | 5 | 137 | 0.39 | -0.34 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 145.00 | 6.70 | 7.30 | 7.00 | 6.90 | -1.64 | -19.21% | 0.05 | 7 | 25 | 0.39 | -0.43 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 9.10 | 10.00 | 9.55 | 11.71 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.39 | -0.52 | 0.02 | -0.08 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 12.20 | 13.10 | 12.65 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.39 | -0.62 | 0.02 | -0.08 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 15.40 | 16.60 | 16.00 | 15.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | -0.71 | 0.02 | -0.07 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 17.80 | 21.90 | 19.85 | 18.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.35 | -0.78 | 0.02 | -0.06 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 22.10 | 26.10 | 24.10 | % | 0.14 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 175.00 | 26.40 | 30.50 | 28.45 | % | 0.16 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 180.00 | 31.30 | 35.20 | 33.25 | % | 0.18 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 185.00 | 35.90 | 39.90 | 37.90 | % | 0.20 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 190.00 | 40.70 | 44.80 | 42.75 | % | 0.23 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 195.00 | 45.70 | 49.70 | 47.70 | % | 0.24 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST |