Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $157.28 as of 12/12/2025 9:29:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 86.30 | 89.10 | 87.70 | % | 1.25 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 75.00 | 81.30 | 84.10 | 82.70 | % | 1.10 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 80.00 | 76.30 | 79.10 | 77.70 | % | 0.97 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 85.00 | 71.30 | 74.10 | 72.70 | % | 0.86 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 90.00 | 66.30 | 68.60 | 67.45 | 57.29 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:49 PM EST |
| 95.00 | 61.30 | 63.60 | 62.45 | 52.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:49 PM EST |
| 100.00 | 56.20 | 58.60 | 57.40 | 47.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:49 PM EST |
| 105.00 | 51.30 | 54.30 | 52.80 | % | 0.50 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 110.00 | 46.30 | 49.30 | 47.80 | 46.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 115.00 | 41.20 | 44.20 | 42.70 | 36.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 12/11/2025 3:59:49 PM EST |
| 120.00 | 36.20 | 39.20 | 37.70 | 41.72 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.26 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:49 PM EST |
| 125.00 | 31.40 | 34.20 | 32.80 | 16.00 | 0.00 | 0.00% | 0.26 | 0 | 85 | 1.35 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 3:59:49 PM EST |
| 130.00 | 26.30 | 28.70 | 27.50 | 29.07 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.95 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:49 PM EST |
| 135.00 | 21.40 | 24.20 | 22.80 | 24.50 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.54 | 0.99 | 0.00 | -0.02 | 12/9/2025 | 12/11/2025 3:59:49 PM EST |
| 140.00 | 16.30 | 19.30 | 17.80 | 18.05 | 0.00 | 0.00% | 0.13 | 0 | 189 | 0.68 | 0.98 | 0.01 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 145.00 | 11.80 | 14.20 | 13.00 | 11.94 | 0.00 | 0.00% | 0.09 | 0 | 682 | 0.49 | 0.94 | 0.01 | -0.08 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 150.00 | 6.90 | 9.20 | 8.05 | 8.00 | +0.60 | +8.11% | 0.05 | 31 | 1,124 | 0.34 | 0.83 | 0.03 | -0.14 | 12/12/2025 | 12/11/2025 3:59:49 PM EST |
| 155.00 | 3.60 | 5.20 | 4.40 | 4.55 | +0.90 | +24.66% | 0.03 | 1 | 1,683 | 0.30 | 0.63 | 0.05 | -0.18 | 12/12/2025 | 12/11/2025 3:59:49 PM EST |
| 160.00 | 0.75 | 2.75 | 1.75 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1,680 | 0.28 | 0.34 | 0.06 | -0.16 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 165.00 | 0.25 | 1.00 | 0.63 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,547 | 0.31 | 0.13 | 0.03 | -0.09 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 170.00 | 0.05 | 0.75 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.32 | 0.03 | 0.01 | -0.03 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.51 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.49 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.93 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.18 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/11/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/11/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.91 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/11/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.30 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 240 | 2.41 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 390 | 2.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.81 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 357 | 1.42 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.93 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.49 | -0.01 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.44 | -0.02 | 0.01 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 321 | 0.40 | -0.06 | 0.01 | -0.08 | 12/12/2025 | 12/11/2025 3:59:49 PM EST |
| 150.00 | 0.20 | 0.85 | 0.53 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 894 | 0.31 | -0.17 | 0.03 | -0.14 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 155.00 | 1.35 | 1.90 | 1.63 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1,052 | 0.29 | -0.37 | 0.05 | -0.18 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 160.00 | 2.80 | 4.90 | 3.85 | 4.74 | 0.00 | 0.00% | 0.02 | 0 | 588 | 0.30 | -0.66 | 0.06 | -0.16 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 165.00 | 6.10 | 9.10 | 7.60 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.52 | -0.87 | 0.03 | -0.09 | 12/10/2025 | 12/11/2025 3:59:49 PM EST |
| 170.00 | 10.80 | 14.10 | 12.45 | % | 0.07 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.03 | 12/11/2025 3:59:49 PM EST | |||
| 175.00 | 15.90 | 18.50 | 17.20 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 12/1/2025 | 12/11/2025 3:59:49 PM EST |
| 180.00 | 20.90 | 23.80 | 22.35 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 185.00 | 25.90 | 28.70 | 27.30 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 190.00 | 30.90 | 33.70 | 32.30 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 195.00 | 35.90 | 38.60 | 37.25 | % | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 200.00 | 40.90 | 43.70 | 42.30 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 210.00 | 50.90 | 53.80 | 52.35 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 220.00 | 60.90 | 63.80 | 62.35 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST |