Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $186.48 as of 4/10/2026 6:08:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 77.20 | 80.60 | 78.90 | % | 0.72 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 115.00 | 72.10 | 75.70 | 73.90 | % | 0.64 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 120.00 | 67.20 | 70.80 | 69.00 | % | 0.57 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 125.00 | 62.10 | 65.80 | 63.95 | % | 0.51 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 130.00 | 57.10 | 60.60 | 58.85 | % | 0.45 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 135.00 | 52.20 | 55.60 | 53.90 | % | 0.40 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 140.00 | 47.20 | 49.90 | 48.55 | % | 0.35 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 145.00 | 42.20 | 44.90 | 43.55 | % | 0.30 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 150.00 | 37.10 | 39.90 | 38.50 | % | 0.26 | 0 | 35 | 1.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 155.00 | 32.50 | 35.20 | 33.85 | 41.18 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.60 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 3:59:57 PM EST |
| 160.00 | 27.50 | 30.00 | 28.75 | 30.75 | +3.15 | +11.42% | 0.18 | 4 | 191 | 1.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 165.00 | 22.90 | 25.20 | 24.05 | 39.99 | 0.00 | 0.00% | 0.15 | 0 | 73 | 1.09 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 3:59:57 PM EST |
| 170.00 | 17.90 | 20.30 | 19.10 | 17.29 | 0.00 | 0.00% | 0.11 | 0 | 116 | 1.05 | 0.99 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 3:59:57 PM EST |
| 175.00 | 12.40 | 15.40 | 13.90 | 14.20 | +1.43 | +11.20% | 0.08 | 3 | 100 | 0.89 | 0.96 | 0.01 | -0.13 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 180.00 | 8.20 | 10.80 | 9.50 | 10.98 | +1.58 | +16.81% | 0.05 | 8 | 197 | 0.68 | 0.88 | 0.02 | -0.28 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 185.00 | 5.40 | 6.10 | 5.75 | 5.20 | 0.00 | 0.00% | 0.03 | 9 | 617 | 0.41 | 0.71 | 0.04 | -0.41 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 190.00 | 2.55 | 3.00 | 2.78 | 2.25 | -0.35 | -13.47% | 0.01 | 61 | 568 | 0.39 | 0.48 | 0.05 | -0.44 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 195.00 | 1.00 | 1.40 | 1.20 | 1.21 | -0.04 | -3.20% | 0.01 | 128 | 571 | 0.41 | 0.25 | 0.04 | -0.34 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 200.00 | 0.35 | 0.65 | 0.50 | 0.40 | -0.25 | -38.47% | 0.00 | 100 | 1,133 | 0.43 | 0.11 | 0.02 | -0.19 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 210.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.08 | -28.58% | 0.00 | 31 | 952 | 0.54 | 0.01 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.11 | +0.02 | +22.23% | 0.00 | 6 | 1,182 | 0.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.46 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.23 | +0.03 | +15.00% | 0.00 | 1 | 710 | 1.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.76 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | 0.41 | +0.31 | +310.00% | 0.00 | 3 | 41 | 1.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.44 | +0.34 | +340.00% | 0.00 | 3 | 100 | 1.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.11 | +91.67% | 0.00 | 1 | 164 | 1.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 6 | 278 | 0.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.07 | -35.00% | 0.00 | 9 | 198 | 0.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.17 | -53.13% | 0.00 | 4 | 529 | 0.59 | -0.01 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 175.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.27 | -47.37% | 0.00 | 12 | 597 | 0.49 | -0.04 | 0.01 | -0.13 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 180.00 | 0.50 | 0.90 | 0.70 | 0.60 | -0.42 | -41.18% | 0.00 | 24 | 316 | 0.46 | -0.12 | 0.02 | -0.28 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 185.00 | 1.35 | 1.80 | 1.58 | 1.69 | -0.76 | -31.02% | 0.01 | 10 | 514 | 0.42 | -0.29 | 0.04 | -0.41 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 190.00 | 3.40 | 4.00 | 3.70 | 3.65 | -1.65 | -31.14% | 0.02 | 59 | 578 | 0.42 | -0.52 | 0.05 | -0.44 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 195.00 | 6.50 | 7.30 | 6.90 | 6.86 | -1.54 | -18.34% | 0.04 | 1 | 294 | 0.42 | -0.75 | 0.04 | -0.34 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 200.00 | 10.20 | 13.30 | 11.75 | 11.49 | -0.86 | -6.97% | 0.06 | 3 | 128 | 0.80 | -0.89 | 0.02 | -0.19 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 210.00 | 19.90 | 22.90 | 21.40 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 44 | 1.10 | -0.99 | 0.00 | -0.02 | 4/7/2026 | 4/13/2026 3:59:57 PM EST |
| 220.00 | 29.30 | 32.90 | 31.10 | 20.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 3:59:57 PM EST |
| 230.00 | 39.50 | 42.90 | 41.20 | 33.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 3:59:57 PM EST |
| 240.00 | 49.50 | 52.90 | 51.20 | 38.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 3:59:57 PM EST |