Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $204.48 as of 10/27/2026 8:55:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 127.40 | 131.20 | 129.30 | 125.80 | 0.00 | 0.00% | 1.72 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 122.40 | 126.20 | 124.30 | % | 1.55 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 85.00 | 117.50 | 121.20 | 119.35 | % | 1.40 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 90.00 | 112.40 | 116.30 | 114.35 | 110.80 | 0.00 | 0.00% | 1.27 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 107.90 | 111.20 | 109.55 | % | 1.15 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 100.00 | 102.50 | 106.40 | 104.45 | 93.00 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 97.50 | 101.00 | 99.25 | % | 0.95 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 110.00 | 92.50 | 96.20 | 94.35 | % | 0.86 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 115.00 | 87.50 | 91.40 | 89.45 | % | 0.78 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 120.00 | 82.50 | 86.40 | 84.45 | % | 0.70 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 125.00 | 77.50 | 81.30 | 79.40 | % | 0.64 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 130.00 | 72.60 | 76.30 | 74.45 | 64.95 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 67.60 | 71.40 | 69.50 | % | 0.51 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 140.00 | 62.60 | 66.50 | 64.55 | 59.90 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.79 | 0.99 | 0.00 | 0.00 | 8/10/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 58.00 | 61.50 | 59.75 | % | 0.41 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 150.00 | 52.80 | 56.60 | 54.70 | 43.60 | 0.00 | 0.00% | 0.36 | 0 | 29 | 0.69 | 0.99 | 0.00 | -0.01 | 6/23/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 47.90 | 51.80 | 49.85 | 51.00 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.65 | 0.98 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 43.10 | 47.00 | 45.05 | 45.54 | 0.00 | 0.00% | 0.28 | 0 | 96 | 0.60 | 0.96 | 0.00 | -0.03 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 38.40 | 42.20 | 40.30 | 41.65 | 0.00 | 0.00% | 0.24 | 0 | 61 | 0.56 | 0.94 | 0.00 | -0.04 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 33.80 | 37.60 | 35.70 | 24.50 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.52 | 0.91 | 0.01 | -0.05 | 10/8/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 29.30 | 33.30 | 31.30 | 23.89 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.33 | 0.87 | 0.01 | -0.06 | 10/9/2026 | 10/27/2026 4:00:00 PM EST |
| 180.00 | 25.80 | 29.20 | 27.50 | 21.45 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.37 | 0.83 | 0.01 | -0.07 | 10/12/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 21.20 | 25.40 | 23.30 | 25.50 | +0.50 | +2.00% | 0.13 | 1 | 233 | 0.36 | 0.78 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 190.00 | 17.70 | 21.60 | 19.65 | 21.13 | 0.00 | 0.00% | 0.10 | 0 | 314 | 0.36 | 0.72 | 0.01 | -0.09 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 195.00 | 15.00 | 18.40 | 16.70 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 1,318 | 0.38 | 0.66 | 0.01 | -0.10 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 200.00 | 12.00 | 15.50 | 13.75 | 13.39 | -1.84 | -12.09% | 0.07 | 7 | 590 | 0.37 | 0.59 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 7.30 | 10.30 | 8.80 | 10.25 | 0.00 | 0.00% | 0.04 | 0 | 767 | 0.37 | 0.45 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 220.00 | 4.10 | 7.00 | 5.55 | 5.50 | -0.50 | -8.34% | 0.03 | 12 | 1,243 | 0.37 | 0.32 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 230.00 | 1.85 | 5.00 | 3.43 | 3.35 | -0.29 | -7.97% | 0.01 | 11 | 911 | 0.34 | 0.21 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 240.00 | 0.90 | 3.60 | 2.25 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.38 | 0.13 | 0.01 | -0.06 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 250.00 | 0.45 | 3.00 | 1.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.40 | 0.08 | 0.01 | -0.04 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 260.00 | 0.30 | 1.55 | 0.93 | 0.50 | 0.00 | 0.00% | 0.00 | 1 | 75 | 0.40 | 0.04 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 2.80 | 1.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.60 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.60 | 1.30 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 10/27/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 2.45 | 1.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.90 | 0.45 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 19 | 1.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.84 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.70 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.54 | -0.01 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.60 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.45 | 1.23 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.68 | -0.01 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.60 | 1.30 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1,046 | 0.63 | -0.02 | 0.00 | -0.01 | 10/13/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 0.30 | 1.35 | 0.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.42 | -0.04 | 0.00 | -0.03 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 0.45 | 1.95 | 1.20 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.41 | -0.06 | 0.00 | -0.04 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 0.95 | 2.70 | 1.83 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.42 | -0.09 | 0.01 | -0.05 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 0.75 | 3.30 | 2.03 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.38 | -0.13 | 0.01 | -0.06 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 180.00 | 1.40 | 4.40 | 2.90 | 3.05 | +0.10 | +3.39% | 0.02 | 3 | 176 | 0.38 | -0.17 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 2.30 | 5.20 | 3.75 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.37 | -0.22 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 190.00 | 4.70 | 6.50 | 5.60 | 4.87 | -0.13 | -2.60% | 0.03 | 1 | 357 | 0.39 | -0.28 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 195.00 | 5.70 | 9.10 | 7.40 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 133 | 0.39 | -0.34 | 0.01 | -0.10 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 200.00 | 7.90 | 10.80 | 9.35 | 9.05 | 0.00 | 0.00% | 0.05 | 0 | 118 | 0.38 | -0.41 | 0.01 | -0.11 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 13.00 | 16.80 | 14.90 | 14.03 | +0.04 | +0.29% | 0.07 | 10 | 149 | 0.38 | -0.55 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 220.00 | 19.40 | 23.50 | 21.45 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.38 | -0.68 | 0.01 | -0.09 | 8/19/2026 | 10/27/2026 4:00:00 PM EST |
| 230.00 | 27.30 | 31.20 | 29.25 | 32.68 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.37 | -0.79 | 0.01 | -0.08 | 9/1/2026 | 10/27/2026 4:00:00 PM EST |
| 240.00 | 36.00 | 40.00 | 38.00 | % | 0.16 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.06 | 10/27/2026 4:00:00 PM EST | |||
| 250.00 | 45.10 | 49.30 | 47.20 | % | 0.19 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.04 | 10/27/2026 4:00:00 PM EST | |||
| 260.00 | 54.80 | 58.70 | 56.75 | % | 0.22 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 270.00 | 64.70 | 68.50 | 66.60 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 280.00 | 74.60 | 78.40 | 76.50 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 290.00 | 84.50 | 88.30 | 86.40 | 89.29 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 3/27/2026 | 10/27/2026 4:00:00 PM EST |
| 300.00 | 94.30 | 98.40 | 96.35 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 310.00 | 104.40 | 108.20 | 106.30 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST |