Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $182.37 as of 3/16/2026 1:48:05 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 | 121.70 | 123.30 | 122.50 | 121.45 | 0.00 | 0.00% | 2.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 65.00 | 116.80 | 118.30 | 117.55 | 116.45 | 0.00 | 0.00% | 1.81 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 70.00 | 111.50 | 113.30 | 112.40 | % | 1.61 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 75.00 | 106.50 | 108.30 | 107.40 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 80.00 | 101.50 | 103.30 | 102.40 | 96.04 | 0.00 | 0.00% | 1.28 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:00 PM EST |
| 85.00 | 96.80 | 98.30 | 97.55 | 89.40 | 0.00 | 0.00% | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:00 PM EST |
| 90.00 | 91.50 | 93.30 | 92.40 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 95.00 | 86.50 | 88.30 | 87.40 | 81.26 | 0.00 | 0.00% | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:00 PM EST |
| 100.00 | 81.50 | 83.40 | 82.45 | 80.70 | +5.75 | +7.68% | 0.82 | 1 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 105.00 | 76.50 | 78.40 | 77.45 | 72.60 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:00 PM EST |
| 110.00 | 71.50 | 73.40 | 72.45 | 73.61 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 115.00 | 66.80 | 68.40 | 67.60 | 59.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:00 PM EST |
| 120.00 | 62.10 | 63.40 | 62.75 | 54.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:00 PM EST |
| 125.00 | 57.10 | 58.40 | 57.75 | 49.40 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:00 PM EST |
| 130.00 | 52.10 | 53.40 | 52.75 | 44.30 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:00 PM EST |
| 135.00 | 47.10 | 48.40 | 47.75 | 39.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:00 PM EST |
| 140.00 | 41.60 | 43.40 | 42.50 | 40.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 145.00 | 36.80 | 38.40 | 37.60 | 37.62 | +8.22 | +27.96% | 0.26 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 150.00 | 31.60 | 33.40 | 32.50 | 32.09 | +1.71 | +5.63% | 0.22 | 1 | 26 | 1.45 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 155.00 | 27.20 | 28.40 | 27.80 | 27.14 | +2.88 | +11.88% | 0.18 | 1 | 232 | 1.26 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 160.00 | 22.30 | 23.50 | 22.90 | 23.60 | -0.49 | -2.04% | 0.14 | 14 | 1,099 | 1.07 | 0.99 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 165.00 | 16.80 | 18.60 | 17.70 | 18.00 | -0.60 | -3.23% | 0.11 | 6 | 1,832 | 0.93 | 0.96 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 170.00 | 12.60 | 13.90 | 13.25 | 13.47 | -0.23 | -1.68% | 0.08 | 8 | 1,871 | 0.78 | 0.91 | 0.02 | -0.33 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 175.00 | 7.60 | 9.40 | 8.50 | 9.20 | +0.10 | +1.10% | 0.05 | 20 | 1,767 | 0.61 | 0.81 | 0.03 | -0.43 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 180.00 | 4.40 | 4.90 | 4.65 | 5.00 | -0.70 | -12.29% | 0.03 | 38 | 3,977 | 0.38 | 0.65 | 0.04 | -0.50 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 185.00 | 1.70 | 2.40 | 2.05 | 2.41 | -0.48 | -16.61% | 0.01 | 114 | 1,332 | 0.40 | 0.41 | 0.05 | -0.45 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 190.00 | 0.65 | 1.10 | 0.88 | 0.93 | -0.57 | -38.00% | 0.00 | 54 | 2,157 | 0.41 | 0.18 | 0.04 | -0.28 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 195.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.37 | -55.23% | 0.00 | 32 | 947 | 0.44 | 0.06 | 0.02 | -0.11 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 200.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.09 | -26.48% | 0.00 | 5 | 842 | 0.47 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 12 | 2,131 | 0.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 946 | 1.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:00 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 3/16/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 3/16/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.02 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 3/16/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.82 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/16/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.83 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.45 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/16/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 3.35 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.14 | +0.06 | +75.00% | 0.01 | 2 | 101 | 3.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 320 | 2.47 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 288 | 2.29 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.25 | -83.34% | 0.00 | 11 | 650 | 1.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.07 | -0.03 | -30.00% | 0.00 | 30 | 643 | 1.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.22 | -68.75% | 0.00 | 8 | 696 | 0.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 155.00 | 0.05 | 0.55 | 0.30 | 0.12 | -0.23 | -65.72% | 0.00 | 12 | 455 | 0.89 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.15 | -60.00% | 0.00 | 43 | 773 | 0.74 | -0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 165.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.26 | -50.98% | 0.00 | 82 | 898 | 0.63 | -0.04 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 170.00 | 0.25 | 0.75 | 0.50 | 0.44 | -0.39 | -46.99% | 0.00 | 30 | 3,106 | 0.54 | -0.09 | 0.02 | -0.33 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 175.00 | 0.65 | 1.15 | 0.90 | 0.95 | -0.43 | -31.16% | 0.01 | 125 | 618 | 0.47 | -0.19 | 0.03 | -0.43 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 180.00 | 1.65 | 2.45 | 2.05 | 2.20 | -0.81 | -26.91% | 0.01 | 38 | 642 | 0.47 | -0.35 | 0.04 | -0.50 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 185.00 | 4.30 | 4.90 | 4.60 | 4.10 | -2.88 | -41.27% | 0.02 | 4 | 116 | 0.45 | -0.59 | 0.05 | -0.45 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 190.00 | 7.40 | 8.90 | 8.15 | 11.05 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.60 | -0.81 | 0.04 | -0.28 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 195.00 | 11.90 | 13.40 | 12.65 | 18.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.70 | -0.94 | 0.02 | -0.11 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 200.00 | 16.70 | 18.20 | 17.45 | 17.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.82 | -0.99 | 0.00 | -0.03 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 210.00 | 26.70 | 28.00 | 27.35 | 31.70 | 0.00 | 0.00% | 0.13 | 0 | 76 | 1.04 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 220.00 | 36.70 | 38.60 | 37.65 | % | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 230.00 | 46.70 | 48.50 | 47.60 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 240.00 | 56.70 | 58.50 | 57.60 | % | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 250.00 | 66.70 | 68.50 | 67.60 | % | 0.27 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 260.00 | 76.70 | 78.50 | 77.60 | 119.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/16/2026 4:00:00 PM EST |