Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $160.27 as of 1/28/2026 8:32:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 98.30 | 101.90 | 100.10 | % | 1.67 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 65.00 | 93.40 | 96.90 | 95.15 | % | 1.46 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 70.00 | 88.40 | 91.90 | 90.15 | % | 1.29 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 75.00 | 83.50 | 87.00 | 85.25 | % | 1.14 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 80.00 | 78.40 | 82.40 | 80.40 | 52.60 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 1/28/2026 3:59:56 PM EST |
| 85.00 | 73.40 | 77.40 | 75.40 | 67.80 | 0.00 | 0.00% | 0.89 | 0 | 12 | 1.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/28/2026 3:59:56 PM EST |
| 90.00 | 68.50 | 72.00 | 70.25 | % | 0.78 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 95.00 | 63.50 | 67.00 | 65.25 | % | 0.69 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 100.00 | 58.50 | 62.10 | 60.30 | 53.20 | 0.00 | 0.00% | 0.60 | 0 | 80 | 0.97 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/28/2026 3:59:56 PM EST |
| 105.00 | 53.50 | 57.50 | 55.50 | 38.00 | 0.00 | 0.00% | 0.53 | 0 | 37 | 0.93 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 1/28/2026 3:59:56 PM EST |
| 110.00 | 48.70 | 52.10 | 50.40 | 40.00 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/28/2026 3:59:56 PM EST |
| 115.00 | 43.70 | 47.60 | 45.65 | 37.30 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.78 | 0.99 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:56 PM EST |
| 120.00 | 38.90 | 42.30 | 40.60 | 29.50 | 0.00 | 0.00% | 0.34 | 0 | 48 | 0.68 | 0.98 | 0.00 | -0.01 | 1/8/2026 | 1/28/2026 3:59:56 PM EST |
| 125.00 | 34.00 | 37.70 | 35.85 | 28.80 | 0.00 | 0.00% | 0.29 | 0 | 64 | 0.65 | 0.95 | 0.00 | -0.02 | 1/21/2026 | 1/28/2026 3:59:56 PM EST |
| 130.00 | 29.20 | 32.80 | 31.00 | 28.40 | 0.00 | 0.00% | 0.24 | 0 | 82 | 0.58 | 0.93 | 0.01 | -0.03 | 1/27/2026 | 1/28/2026 3:59:56 PM EST |
| 135.00 | 24.60 | 28.10 | 26.35 | 21.73 | 0.00 | 0.00% | 0.20 | 0 | 36 | 0.53 | 0.89 | 0.01 | -0.04 | 1/23/2026 | 1/28/2026 3:59:56 PM EST |
| 140.00 | 20.50 | 23.10 | 21.80 | 20.67 | 0.00 | 0.00% | 0.16 | 0 | 74 | 0.36 | 0.84 | 0.01 | -0.05 | 1/27/2026 | 1/28/2026 3:59:56 PM EST |
| 145.00 | 16.20 | 19.80 | 18.00 | 18.84 | +2.34 | +14.19% | 0.12 | 1 | 116 | 0.38 | 0.77 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 150.00 | 12.40 | 16.10 | 14.25 | 14.30 | +1.48 | +11.55% | 0.10 | 3 | 603 | 0.37 | 0.70 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 155.00 | 9.70 | 12.70 | 11.20 | 10.90 | +1.02 | +10.33% | 0.07 | 31 | 1,673 | 0.37 | 0.61 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 160.00 | 7.90 | 9.50 | 8.70 | 8.50 | +0.60 | +7.60% | 0.05 | 68 | 1,973 | 0.38 | 0.52 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 165.00 | 4.60 | 6.60 | 5.60 | 5.96 | +0.46 | +8.37% | 0.03 | 30 | 3,463 | 0.34 | 0.42 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 170.00 | 3.30 | 4.80 | 4.05 | 4.10 | -0.05 | -1.21% | 0.02 | 89 | 1,290 | 0.34 | 0.32 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 175.00 | 2.10 | 3.40 | 2.75 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 1,108 | 0.34 | 0.24 | 0.02 | -0.06 | 1/27/2026 | 1/28/2026 3:59:56 PM EST |
| 180.00 | 1.30 | 2.25 | 1.78 | 1.77 | -0.09 | -4.84% | 0.01 | 10 | 290 | 0.33 | 0.17 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 185.00 | 0.80 | 1.75 | 1.28 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,216 | 0.34 | 0.12 | 0.01 | -0.04 | 1/27/2026 | 1/28/2026 3:59:56 PM EST |
| 190.00 | 0.45 | 1.90 | 1.18 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1,643 | 0.36 | 0.08 | 0.01 | -0.03 | 1/15/2026 | 1/28/2026 3:59:56 PM EST |
| 195.00 | 0.20 | 0.85 | 0.53 | 0.85 | +0.25 | +41.67% | 0.00 | 7 | 125 | 0.33 | 0.06 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 200.00 | 0.20 | 1.45 | 0.83 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.39 | 0.04 | 0.00 | -0.02 | 1/27/2026 | 1/28/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.02 | 0.00 | -0.01 | 11/5/2025 | 1/28/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.54 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/28/2026 3:59:56 PM EST |
| 240.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/28/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 1/28/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/28/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 1/28/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/28/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/28/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 3:59:56 PM EST |
| 110.00 | 0.05 | 1.55 | 0.80 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.63 | -0.01 | 0.00 | 0.00 | 1/9/2026 | 1/28/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.70 | -0.02 | 0.00 | -0.01 | 1/14/2026 | 1/28/2026 3:59:56 PM EST |
| 125.00 | 0.05 | 1.35 | 0.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.40 | -0.05 | 0.00 | -0.02 | 1/26/2026 | 1/28/2026 3:59:56 PM EST |
| 130.00 | 0.75 | 1.10 | 0.93 | 0.90 | -0.55 | -37.94% | 0.01 | 2 | 235 | 0.41 | -0.07 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 135.00 | 1.00 | 1.75 | 1.38 | 1.32 | -0.33 | -20.00% | 0.01 | 13 | 383 | 0.39 | -0.11 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 140.00 | 1.50 | 2.50 | 2.00 | 1.90 | -0.32 | -14.42% | 0.01 | 20 | 677 | 0.38 | -0.16 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 145.00 | 2.80 | 3.40 | 3.10 | 2.95 | -0.35 | -10.61% | 0.02 | 10 | 614 | 0.37 | -0.23 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 150.00 | 4.10 | 4.80 | 4.45 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 624 | 0.36 | -0.30 | 0.02 | -0.07 | 1/27/2026 | 1/28/2026 3:59:56 PM EST |
| 155.00 | 5.40 | 6.70 | 6.05 | 6.10 | -0.71 | -10.43% | 0.04 | 30 | 203 | 0.35 | -0.39 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 160.00 | 8.00 | 9.90 | 8.95 | 8.50 | -3.61 | -29.81% | 0.06 | 46 | 62 | 0.36 | -0.48 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 165.00 | 9.50 | 12.80 | 11.15 | 10.98 | -4.17 | -27.53% | 0.07 | 1 | 48 | 0.33 | -0.58 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 170.00 | 12.50 | 16.40 | 14.45 | 16.20 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.32 | -0.68 | 0.02 | -0.07 | 12/8/2025 | 1/28/2026 3:59:56 PM EST |
| 175.00 | 17.40 | 18.70 | 18.05 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.31 | -0.76 | 0.02 | -0.06 | 12/12/2025 | 1/28/2026 3:59:56 PM EST |
| 180.00 | 20.40 | 24.10 | 22.25 | 32.59 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.05 | 12/29/2025 | 1/28/2026 3:59:56 PM EST |
| 185.00 | 25.50 | 28.20 | 26.85 | % | 0.15 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.04 | 1/28/2026 3:59:56 PM EST | |||
| 190.00 | 29.00 | 33.00 | 31.00 | 52.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.03 | 3/5/2025 | 1/28/2026 3:59:56 PM EST |
| 195.00 | 34.00 | 37.80 | 35.90 | 57.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 3/5/2025 | 1/28/2026 3:59:56 PM EST |
| 200.00 | 39.00 | 42.50 | 40.75 | 44.78 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 12/2/2025 | 1/28/2026 3:59:56 PM EST |
| 210.00 | 48.80 | 52.30 | 50.55 | 68.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 9/5/2025 | 1/28/2026 3:59:56 PM EST |
| 220.00 | 58.50 | 62.20 | 60.35 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 230.00 | 68.50 | 72.00 | 70.25 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 240.00 | 78.20 | 82.00 | 80.10 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 250.00 | 88.00 | 92.00 | 90.00 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 260.00 | 98.30 | 101.80 | 100.05 | 119.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 1/28/2026 3:59:56 PM EST |