Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $146.91 as of 12/26/2025 1:03:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 50.50 | 53.30 | 51.90 | % | 0.55 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 100.00 | 45.30 | 48.40 | 46.85 | % | 0.47 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 105.00 | 39.90 | 43.70 | 41.80 | % | 0.40 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 110.00 | 35.20 | 37.90 | 36.55 | % | 0.33 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 115.00 | 30.30 | 34.00 | 32.15 | % | 0.28 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 120.00 | 25.50 | 28.40 | 26.95 | % | 0.22 | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 125.00 | 21.00 | 24.90 | 22.95 | % | 0.18 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.05 | 12/26/2025 3:59:50 PM EST | |||
| 130.00 | 16.70 | 20.50 | 18.60 | % | 0.14 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.06 | 12/26/2025 3:59:50 PM EST | |||
| 135.00 | 13.30 | 15.60 | 14.45 | % | 0.11 | 0 | 0 | 0.30 | 0.76 | 0.02 | -0.06 | 12/26/2025 3:59:50 PM EST | |||
| 140.00 | 8.90 | 11.30 | 10.10 | 12.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.26 | 0.68 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 7.70 | 8.10 | 7.90 | 7.17 | -0.84 | -10.49% | 0.05 | 2 | 34 | 0.30 | 0.58 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 5.20 | 5.60 | 5.40 | 4.94 | -0.86 | -14.83% | 0.04 | 18 | 94 | 0.29 | 0.46 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 3.40 | 3.70 | 3.55 | 3.30 | -0.70 | -17.50% | 0.02 | 23 | 1,525 | 0.28 | 0.34 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 2.10 | 2.35 | 2.23 | 2.00 | -0.40 | -16.67% | 0.01 | 26 | 134 | 0.28 | 0.24 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 1.00 | 2.65 | 1.83 | 1.30 | -0.15 | -10.35% | 0.01 | 7 | 120 | 0.31 | 0.17 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 0.55 | 1.25 | 0.90 | 0.79 | -0.26 | -24.77% | 0.01 | 9 | 55 | 0.29 | 0.11 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 0.20 | 1.10 | 0.65 | 0.50 | -0.07 | -12.29% | 0.00 | 1 | 46 | 0.29 | 0.07 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 0.05 | 0.75 | 0.40 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.05 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.02 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | 0.20 | % | 0.00 | 2 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 110.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 115.00 | 0.15 | 0.85 | 0.50 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 5 | 3 | 0.44 | -0.07 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 0.10 | 1.30 | 0.70 | 1.07 | +0.11 | +11.46% | 0.01 | 1 | 24 | 0.29 | -0.12 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 1.35 | 2.75 | 2.05 | 1.80 | +0.25 | +16.13% | 0.02 | 19 | 14 | 0.36 | -0.17 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 2.45 | 2.70 | 2.58 | 2.65 | +0.10 | +3.93% | 0.02 | 26 | 37 | 0.32 | -0.24 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 3.80 | 4.10 | 3.95 | 4.33 | +0.40 | +10.18% | 0.03 | 15 | 11 | 0.31 | -0.32 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 5.60 | 6.00 | 5.80 | 5.95 | +0.10 | +1.71% | 0.04 | 20 | 8 | 0.30 | -0.42 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 8.10 | 8.50 | 8.30 | 9.00 | +1.30 | +16.89% | 0.06 | 18 | 21 | 0.29 | -0.54 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 9.70 | 12.90 | 11.30 | 10.20 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.28 | -0.66 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 13.50 | 17.20 | 15.35 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.39 | -0.76 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 17.60 | 21.40 | 19.50 | % | 0.12 | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 170.00 | 22.60 | 26.00 | 24.30 | % | 0.14 | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 175.00 | 27.70 | 30.10 | 28.90 | % | 0.17 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 180.00 | 32.30 | 35.10 | 33.70 | % | 0.19 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 185.00 | 37.30 | 40.10 | 38.70 | % | 0.21 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 190.00 | 42.70 | 45.10 | 43.90 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 195.00 | 47.70 | 50.10 | 48.90 | % | 0.25 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 200.00 | 52.70 | 55.10 | 53.90 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 210.00 | 62.30 | 65.00 | 63.65 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |