Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $164.62 as of 2/13/2026 6:17:37 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 | 72.10 | 76.20 | 74.15 | % | 0.78 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 100.00 | 67.10 | 71.00 | 69.05 | % | 0.69 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 105.00 | 62.10 | 66.00 | 64.05 | % | 0.61 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 110.00 | 57.20 | 61.00 | 59.10 | % | 0.54 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 115.00 | 52.20 | 56.00 | 54.10 | 53.30 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:40 PM EST |
| 120.00 | 47.20 | 50.80 | 49.00 | 48.10 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:40 PM EST |
| 125.00 | 42.20 | 45.90 | 44.05 | 19.05 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:40 PM EST |
| 130.00 | 37.20 | 40.90 | 39.05 | 15.50 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:40 PM EST |
| 135.00 | 32.20 | 36.10 | 34.15 | 24.46 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.43 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:40 PM EST |
| 140.00 | 27.90 | 31.00 | 29.45 | 20.87 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.24 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:40 PM EST |
| 145.00 | 23.20 | 26.30 | 24.75 | 23.70 | 0.00 | 0.00% | 0.17 | 0 | 133 | 1.13 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:40 PM EST |
| 150.00 | 17.40 | 20.90 | 19.15 | 19.60 | +1.90 | +10.74% | 0.13 | 6 | 1,077 | 0.89 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 155.00 | 12.70 | 15.80 | 14.25 | 15.30 | +0.35 | +2.35% | 0.09 | 4 | 2,033 | 0.71 | 0.96 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 160.00 | 9.10 | 10.90 | 10.00 | 9.80 | +1.80 | +22.50% | 0.06 | 32 | 1,278 | 0.56 | 0.89 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 165.00 | 5.30 | 5.90 | 5.60 | 5.40 | +0.80 | +17.40% | 0.03 | 14 | 1,759 | 0.31 | 0.73 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 170.00 | 2.30 | 2.85 | 2.58 | 2.68 | +0.28 | +11.67% | 0.02 | 37 | 1,896 | 0.30 | 0.48 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 175.00 | 0.95 | 1.40 | 1.18 | 1.00 | +0.05 | +5.27% | 0.01 | 55 | 5,137 | 0.34 | 0.24 | 0.04 | -0.17 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 180.00 | 0.20 | 0.55 | 0.38 | 0.50 | +0.10 | +25.00% | 0.00 | 4 | 476 | 0.33 | 0.10 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 185.00 | 0.20 | 1.25 | 0.73 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.51 | 0.03 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 3:59:40 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.52 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:40 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.03 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:40 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:40 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:40 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:40 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:40 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.98 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:40 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.18 | +0.17 | +1,700.00% | 0.01 | 1 | 138 | 1.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.45 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:40 PM EST |
| 135.00 | 0.05 | 0.55 | 0.30 | 0.28 | +0.26 | +1,300.00% | 0.00 | 1 | 467 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 140.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 413 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 145.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.02 | +11.12% | 0.00 | 19 | 645 | 0.56 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 755 | 0.66 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 155.00 | 0.20 | 0.50 | 0.35 | 0.29 | -0.25 | -46.30% | 0.00 | 11 | 226 | 0.45 | -0.04 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 160.00 | 0.40 | 0.70 | 0.55 | 0.45 | -0.68 | -60.18% | 0.00 | 139 | 302 | 0.37 | -0.11 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 165.00 | 1.10 | 1.65 | 1.38 | 1.40 | -1.11 | -44.23% | 0.01 | 3 | 156 | 0.33 | -0.27 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 170.00 | 3.00 | 3.70 | 3.35 | 3.28 | -2.45 | -42.76% | 0.02 | 4 | 34 | 0.33 | -0.52 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 175.00 | 4.90 | 8.50 | 6.70 | 15.50 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.54 | -0.76 | 0.04 | -0.17 | 2/3/2026 | 2/13/2026 3:59:40 PM EST |
| 180.00 | 10.00 | 12.70 | 11.35 | 13.72 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | -0.90 | 0.02 | -0.09 | 2/6/2026 | 2/13/2026 3:59:40 PM EST |
| 185.00 | 14.10 | 18.00 | 16.05 | % | 0.09 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.03 | 2/13/2026 3:59:40 PM EST | |||
| 190.00 | 19.70 | 23.00 | 21.35 | % | 0.11 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:40 PM EST | |||
| 195.00 | 24.60 | 27.30 | 25.95 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 200.00 | 29.00 | 33.00 | 31.00 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 210.00 | 39.20 | 42.90 | 41.05 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST |