Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $157.77 as of 12/26/2024 12:14:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 66.60 | 69.80 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 95.00 | 61.70 | 64.90 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 100.00 | 56.70 | 60.20 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 105.00 | 51.70 | 55.20 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 110.00 | 46.70 | 50.20 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 115.00 | 41.70 | 45.20 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 120.00 | 36.80 | 39.90 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 125.00 | 31.70 | 34.90 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 130.00 | 26.60 | 29.50 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 132.00 | 24.70 | 27.80 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 133.00 | 23.70 | 26.60 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 134.00 | 22.60 | 25.80 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 135.00 | 22.30 | 24.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 136.00 | 21.00 | 23.90 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 137.00 | 19.80 | 23.10 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 138.00 | 19.30 | 21.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 139.00 | 17.60 | 20.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 140.00 | 16.70 | 19.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 141.00 | 15.80 | 18.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 142.00 | 14.90 | 17.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 143.00 | 14.10 | 16.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 144.00 | 13.20 | 15.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 145.00 | 12.90 | 13.50 | 11.12 | 0.00 | 0.00% | 0 | 100 | 0.97 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 11:58:54 AM EST |
| 146.00 | 11.30 | 13.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 147.00 | 10.10 | 12.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 148.00 | 8.70 | 11.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 149.00 | 8.80 | 9.50 | 6.90 | 0.00 | 0.00% | 0 | 100 | 0.92 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 11:58:54 AM EST |
| 150.00 | 7.30 | 8.50 | 7.11 | 0.00 | 0.00% | 0 | 56 | 0.94 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 11:58:54 AM EST |
| 152.50 | 4.30 | 6.60 | 3.70 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.98 | 0.02 | -0.04 | 12/23/2024 | 12/26/2024 11:58:54 AM EST |
| 155.00 | 3.10 | 3.40 | 3.00 | +0.70 | +30.44% | 2 | 132 | 0.42 | 0.90 | 0.07 | -0.20 | 12/26/2024 | 12/26/2024 11:58:54 AM EST |
| 157.50 | 1.10 | 1.35 | 1.67 | +0.22 | +15.18% | 41 | 70 | 0.28 | 0.68 | 0.15 | -0.42 | 12/26/2024 | 12/26/2024 11:58:54 AM EST |
| 160.00 | 0.25 | 0.35 | 0.30 | -0.13 | -30.24% | 58 | 460 | 0.27 | 0.28 | 0.13 | -0.31 | 12/26/2024 | 12/26/2024 11:58:54 AM EST |
| 162.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,838 | 0.39 | 0.05 | 0.03 | -0.04 | 12/24/2024 | 12/26/2024 11:58:54 AM EST |
| 165.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 2 | 209 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 11:58:54 AM EST |
| 167.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.99 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 11:58:54 AM EST |
| 170.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 115 | 0.63 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 11:58:54 AM EST |
| 172.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 11:58:54 AM EST |
| 175.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 29 | 1.46 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 11:58:54 AM EST |
| 177.50 | 0.00 | 0.75 | 1.26 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/26/2024 11:58:54 AM EST |
| 180.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 44 | 1.74 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 11:58:54 AM EST |
| 182.50 | 0.00 | 1.35 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 185 | 2.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 11:58:54 AM EST |
| 187.50 | 0.00 | 1.30 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 190.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 113 | 1.64 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 11:58:54 AM EST |
| 195.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 89 | 2.48 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/26/2024 11:58:54 AM EST |
| 200.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 31 | 2.70 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 11:58:54 AM EST |
| 205.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 17 | 2.92 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 11:58:54 AM EST |
| 210.00 | 0.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/26/2024 11:58:54 AM EST |
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 235.00 | 0.00 | 1.30 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 12/26/2024 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 125.00 | 0.00 | 0.10 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 130.00 | 0.00 | 0.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 132.00 | 0.00 | 0.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 133.00 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 134.00 | 0.00 | 0.15 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 135.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 11:58:54 AM EST |
| 136.00 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 137.00 | 0.00 | 0.15 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 138.00 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 139.00 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 140.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 11:58:54 AM EST |
| 141.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 11:58:54 AM EST |
| 142.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 11:58:54 AM EST |
| 143.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 11:58:54 AM EST |
| 144.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 11:58:54 AM EST |
| 145.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 11:58:54 AM EST |
| 146.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 147.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 11:58:54 AM EST |
| 148.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 11:58:54 AM EST |
| 149.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 11:58:54 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | -0.32 | -91.43% | 200 | 207 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 11:58:54 AM EST |
| 152.50 | 0.00 | 0.25 | 0.05 | -0.07 | -58.34% | 214 | 214 | 0.41 | -0.02 | 0.02 | -0.04 | 12/26/2024 | 12/26/2024 11:58:54 AM EST |
| 155.00 | 0.05 | 0.15 | 0.10 | -0.30 | -75.00% | 41 | 168 | 0.30 | -0.10 | 0.07 | -0.20 | 12/26/2024 | 12/26/2024 11:58:54 AM EST |
| 157.50 | 0.55 | 0.70 | 0.65 | -0.30 | -31.58% | 15 | 119 | 0.27 | -0.32 | 0.15 | -0.42 | 12/26/2024 | 12/26/2024 11:58:54 AM EST |
| 160.00 | 2.05 | 2.30 | 1.84 | -3.01 | -62.07% | 40 | 105 | 0.24 | -0.72 | 0.13 | -0.31 | 12/26/2024 | 12/26/2024 11:58:54 AM EST |
| 162.50 | 3.50 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.95 | 0.03 | -0.04 | 12/16/2024 | 12/26/2024 11:58:54 AM EST |
| 165.00 | 6.30 | 7.20 | 7.19 | -1.05 | -12.75% | 3 | 34 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 11:58:54 AM EST |
| 167.50 | 7.50 | 10.30 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 11:58:54 AM EST |
| 170.00 | 10.20 | 13.40 | 15.50 | 0.00 | 0.00% | 0 | 15 | 1.63 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 11:58:54 AM EST |
| 172.50 | 12.80 | 15.90 | 10.66 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 11:58:54 AM EST |
| 175.00 | 16.00 | 18.20 | 20.38 | 0.00 | 0.00% | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 11:58:54 AM EST |
| 177.50 | 17.90 | 20.90 | 22.89 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 11:58:54 AM EST |
| 180.00 | 21.60 | 22.20 | 24.10 | 0.00 | 0.00% | 0 | 9 | 1.64 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 11:58:54 AM EST |
| 182.50 | 22.80 | 25.70 | 25.32 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 11:58:54 AM EST |
| 185.00 | 25.30 | 28.20 | 12.35 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 12/26/2024 11:58:54 AM EST |
| 187.50 | 27.80 | 30.30 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 190.00 | 30.40 | 33.20 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 195.00 | 35.30 | 38.00 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 200.00 | 39.90 | 43.40 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 205.00 | 44.90 | 48.10 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 210.00 | 49.90 | 53.00 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 215.00 | 54.90 | 57.90 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 220.00 | 59.90 | 63.40 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 225.00 | 64.90 | 68.40 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 230.00 | 70.30 | 73.00 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 235.00 | 74.90 | 77.80 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 240.00 | 79.90 | 83.40 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 245.00 | 84.90 | 88.10 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 250.00 | 90.60 | 93.10 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 255.00 | 94.90 | 98.40 | % | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 260.00 | 99.90 | 103.30 | % | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST | |||
| 265.00 | 105.50 | 108.50 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 12/26/2024 11:58:54 AM EST |