Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $176.01 as of 2/23/2026 10:47:01 AM 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 | 62.20 | 65.70 | 63.95 | 66.35 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/23/2026 1:58:55 PM EST |
| 115.00 | 57.20 | 60.70 | 58.95 | % | 0.51 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/23/2026 1:58:55 PM EST | |||
| 120.00 | 52.30 | 55.70 | 54.00 | % | 0.45 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 2/23/2026 1:58:55 PM EST | |||
| 125.00 | 47.30 | 50.80 | 49.05 | % | 0.39 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 2/23/2026 1:58:55 PM EST | |||
| 130.00 | 42.40 | 45.80 | 44.10 | % | 0.34 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.01 | 2/23/2026 1:58:55 PM EST | |||
| 135.00 | 37.70 | 41.00 | 39.35 | % | 0.29 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.03 | 2/23/2026 1:58:55 PM EST | |||
| 140.00 | 33.60 | 36.40 | 35.00 | % | 0.25 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.04 | 2/23/2026 1:58:55 PM EST | |||
| 145.00 | 29.10 | 31.90 | 30.50 | % | 0.21 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.05 | 2/23/2026 1:58:55 PM EST | |||
| 150.00 | 24.80 | 27.60 | 26.20 | % | 0.17 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.06 | 2/23/2026 1:58:55 PM EST | |||
| 155.00 | 20.90 | 23.60 | 22.25 | % | 0.14 | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.07 | 2/23/2026 1:58:55 PM EST | |||
| 160.00 | 17.60 | 19.60 | 18.60 | 19.90 | -0.03 | -0.16% | 0.12 | 1 | 4 | 0.40 | 0.74 | 0.01 | -0.08 | 2/23/2026 | 2/23/2026 1:58:55 PM EST |
| 165.00 | 14.20 | 16.40 | 15.30 | 14.85 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.40 | 0.67 | 0.01 | -0.09 | 2/20/2026 | 2/23/2026 1:58:55 PM EST |
| 170.00 | 11.20 | 13.50 | 12.35 | 12.86 | -0.44 | -3.31% | 0.07 | 1 | 9 | 0.40 | 0.59 | 0.02 | -0.09 | 2/23/2026 | 2/23/2026 1:58:55 PM EST |
| 175.00 | 8.80 | 9.60 | 9.20 | 9.35 | -0.85 | -8.34% | 0.05 | 5 | 12 | 0.37 | 0.51 | 0.02 | -0.09 | 2/23/2026 | 2/23/2026 1:58:55 PM EST |
| 180.00 | 6.70 | 8.20 | 7.45 | 7.65 | -0.45 | -5.56% | 0.04 | 10 | 37 | 0.38 | 0.43 | 0.02 | -0.09 | 2/23/2026 | 2/23/2026 1:58:55 PM EST |
| 185.00 | 5.00 | 6.20 | 5.60 | 5.60 | -0.40 | -6.67% | 0.03 | 10 | 5 | 0.38 | 0.36 | 0.01 | -0.09 | 2/23/2026 | 2/23/2026 1:58:55 PM EST |
| 190.00 | 3.70 | 5.30 | 4.50 | 4.57 | -0.23 | -4.80% | 0.02 | 1 | 7 | 0.39 | 0.29 | 0.01 | -0.08 | 2/23/2026 | 2/23/2026 1:58:55 PM EST |
| 195.00 | 2.75 | 3.40 | 3.08 | 3.10 | -0.50 | -13.89% | 0.02 | 1 | 1 | 0.37 | 0.24 | 0.01 | -0.07 | 2/23/2026 | 2/23/2026 1:58:55 PM EST |
| 200.00 | 1.95 | 3.20 | 2.58 | 2.58 | % | 0.01 | 2 | 0 | 0.39 | 0.19 | 0.01 | -0.06 | 2/23/2026 | 2/23/2026 1:58:55 PM EST | |
| 210.00 | 0.95 | 1.80 | 1.38 | 1.37 | % | 0.01 | 1 | 0 | 0.39 | 0.11 | 0.01 | -0.05 | 2/23/2026 | 2/23/2026 1:58:55 PM EST | |
| 220.00 | 0.45 | 1.10 | 0.78 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.00 | -0.03 | 2/23/2026 1:58:55 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.02 | 2/23/2026 1:58:55 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 2/23/2026 1:58:55 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 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/23/2026 1:58:55 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/23/2026 1:58:55 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | 0.26 | % | 0.00 | 2 | 0 | 0.56 | -0.01 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 1:58:55 PM EST | |
| 125.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.02 | 2/23/2026 1:58:55 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.01 | 2/23/2026 1:58:55 PM EST | |||
| 135.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.03 | 2/23/2026 1:58:55 PM EST | |||
| 140.00 | 0.65 | 1.10 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.08 | 0.00 | -0.04 | 2/19/2026 | 2/23/2026 1:58:55 PM EST |
| 145.00 | 1.15 | 1.70 | 1.43 | 1.60 | +0.10 | +6.67% | 0.01 | 1 | 100 | 0.40 | -0.11 | 0.01 | -0.05 | 2/23/2026 | 2/23/2026 1:58:55 PM EST |
| 150.00 | 2.00 | 2.45 | 2.23 | 2.10 | +0.15 | +7.70% | 0.01 | 5 | 1 | 0.41 | -0.15 | 0.01 | -0.06 | 2/23/2026 | 2/23/2026 1:58:55 PM EST |
| 155.00 | 2.65 | 3.80 | 3.23 | 3.20 | +0.50 | +18.52% | 0.02 | 1 | 1 | 0.40 | -0.20 | 0.01 | -0.07 | 2/23/2026 | 2/23/2026 1:58:55 PM EST |
| 160.00 | 3.80 | 5.50 | 4.65 | 3.87 | % | 0.03 | 2 | 0 | 0.40 | -0.26 | 0.01 | -0.08 | 2/23/2026 | 2/23/2026 1:58:55 PM EST | |
| 165.00 | 5.30 | 6.40 | 5.85 | 5.72 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.33 | 0.01 | -0.09 | 2/19/2026 | 2/23/2026 1:58:55 PM EST |
| 170.00 | 7.40 | 8.50 | 7.95 | 7.70 | % | 0.05 | 9 | 0 | 0.38 | -0.41 | 0.02 | -0.09 | 2/23/2026 | 2/23/2026 1:58:55 PM EST | |
| 175.00 | 9.60 | 11.20 | 10.40 | 9.92 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | -0.49 | 0.02 | -0.09 | 2/20/2026 | 2/23/2026 1:58:55 PM EST |
| 180.00 | 12.50 | 14.00 | 13.25 | 11.75 | -1.25 | -9.62% | 0.07 | 6 | 1 | 0.37 | -0.57 | 0.02 | -0.09 | 2/23/2026 | 2/23/2026 1:58:55 PM EST |
| 185.00 | 15.80 | 17.60 | 16.70 | % | 0.09 | 0 | 0 | 0.37 | -0.64 | 0.01 | -0.09 | 2/23/2026 1:58:55 PM EST | |||
| 190.00 | 19.50 | 21.70 | 20.60 | % | 0.11 | 0 | 0 | 0.37 | -0.71 | 0.01 | -0.08 | 2/23/2026 1:58:55 PM EST | |||
| 195.00 | 23.20 | 25.70 | 24.45 | % | 0.13 | 0 | 0 | 0.36 | -0.76 | 0.01 | -0.07 | 2/23/2026 1:58:55 PM EST | |||
| 200.00 | 26.70 | 29.70 | 28.20 | % | 0.14 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.06 | 2/23/2026 1:58:55 PM EST | |||
| 210.00 | 35.90 | 38.70 | 37.30 | % | 0.18 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.05 | 2/23/2026 1:58:55 PM EST | |||
| 220.00 | 45.50 | 48.30 | 46.90 | % | 0.21 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.03 | 2/23/2026 1:58:55 PM EST | |||
| 230.00 | 55.30 | 58.80 | 57.05 | % | 0.25 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 2/23/2026 1:58:55 PM EST | |||
| 240.00 | 65.20 | 68.80 | 67.00 | % | 0.28 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 2/23/2026 1:58:55 PM EST |