Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $190.31 as of 3/20/2026 3:03:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 116.00 | 119.50 | 117.75 | 101.80 | 0.00 | 0.00% | 1.57 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:51 PM EST |
| 80.00 | 111.10 | 114.80 | 112.95 | % | 1.41 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 85.00 | 106.10 | 109.50 | 107.80 | 109.30 | % | 1.27 | 4 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST | |
| 90.00 | 101.10 | 104.90 | 103.00 | 104.30 | % | 1.14 | 4 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST | |
| 95.00 | 96.20 | 99.90 | 98.05 | 81.80 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:51 PM EST |
| 100.00 | 91.20 | 95.00 | 93.10 | 76.80 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:51 PM EST |
| 105.00 | 86.30 | 89.90 | 88.10 | 71.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:51 PM EST |
| 110.00 | 81.40 | 85.10 | 83.25 | 41.00 | 0.00 | 0.00% | 0.76 | 0 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 3/20/2026 3:59:51 PM EST |
| 115.00 | 76.40 | 79.90 | 78.15 | 39.80 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 3/20/2026 3:59:51 PM EST |
| 120.00 | 71.50 | 75.30 | 73.40 | 35.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 3/20/2026 3:59:51 PM EST |
| 125.00 | 66.70 | 70.30 | 68.50 | 31.30 | 0.00 | 0.00% | 0.55 | 0 | 7 | 0.91 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 3/20/2026 3:59:51 PM EST |
| 130.00 | 61.80 | 65.50 | 63.65 | % | 0.49 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 3/20/2026 3:59:51 PM EST | |||
| 135.00 | 57.00 | 60.40 | 58.70 | 46.32 | 0.00 | 0.00% | 0.43 | 0 | 26 | 0.78 | 0.96 | 0.00 | -0.03 | 3/12/2026 | 3/20/2026 3:59:51 PM EST |
| 140.00 | 52.20 | 55.60 | 53.90 | 41.00 | 0.00 | 0.00% | 0.39 | 0 | 52 | 0.73 | 0.95 | 0.00 | -0.03 | 3/10/2026 | 3/20/2026 3:59:51 PM EST |
| 145.00 | 47.50 | 51.30 | 49.40 | 24.90 | 0.00 | 0.00% | 0.34 | 0 | 54 | 0.72 | 0.93 | 0.00 | -0.04 | 2/9/2026 | 3/20/2026 3:59:51 PM EST |
| 150.00 | 42.90 | 45.00 | 43.95 | 43.00 | 0.00 | 0.00% | 0.29 | 0 | 134 | 0.46 | 0.91 | 0.00 | -0.05 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 155.00 | 38.50 | 41.40 | 39.95 | 40.70 | +2.70 | +7.11% | 0.26 | 614 | 646 | 0.49 | 0.89 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 160.00 | 35.20 | 36.90 | 36.05 | 35.36 | +0.50 | +1.44% | 0.23 | 455 | 1,379 | 0.51 | 0.86 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 165.00 | 29.50 | 32.60 | 31.05 | 30.97 | +0.37 | +1.21% | 0.19 | 2 | 502 | 0.45 | 0.83 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 170.00 | 25.40 | 28.40 | 26.90 | 28.08 | +1.22 | +4.55% | 0.16 | 1 | 404 | 0.44 | 0.79 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 175.00 | 21.50 | 24.50 | 23.00 | 22.80 | +1.30 | +6.05% | 0.13 | 2 | 1,247 | 0.42 | 0.74 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 180.00 | 18.40 | 20.90 | 19.65 | 20.63 | +0.53 | +2.64% | 0.11 | 19 | 533 | 0.42 | 0.69 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 185.00 | 15.00 | 18.00 | 16.50 | 17.40 | +2.29 | +15.16% | 0.09 | 61 | 236 | 0.42 | 0.63 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 190.00 | 12.90 | 14.40 | 13.65 | 14.15 | +0.85 | +6.40% | 0.07 | 8 | 239 | 0.41 | 0.56 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 195.00 | 10.00 | 12.00 | 11.00 | 11.59 | +1.49 | +14.76% | 0.06 | 33 | 353 | 0.40 | 0.50 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 200.00 | 8.50 | 9.70 | 9.10 | 9.00 | +1.00 | +12.50% | 0.05 | 11 | 544 | 0.41 | 0.43 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 210.00 | 5.00 | 6.30 | 5.65 | 5.80 | +0.70 | +13.73% | 0.03 | 35 | 93 | 0.40 | 0.32 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 220.00 | 3.10 | 4.10 | 3.60 | 3.70 | +0.07 | +1.93% | 0.02 | 4 | 638 | 0.40 | 0.22 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 230.00 | 1.75 | 2.55 | 2.15 | 2.19 | +0.24 | +12.31% | 0.01 | 1 | 27 | 0.40 | 0.15 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 240.00 | 0.80 | 1.90 | 1.35 | 1.20 | +0.25 | +26.32% | 0.01 | 4 | 7 | 0.41 | 0.10 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 250.00 | 0.40 | 1.15 | 0.78 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.00 | -0.04 | 3/20/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.02 | 3/20/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 3/20/2026 3:59:51 PM EST | |||
| 280.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 3/20/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/20/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/20/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/20/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.76 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.77 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.69 | -0.01 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.66 | -0.02 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:51 PM EST |
| 135.00 | 0.35 | 1.35 | 0.85 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.56 | -0.04 | 0.00 | -0.03 | 2/27/2026 | 3/20/2026 3:59:51 PM EST |
| 140.00 | 0.50 | 1.25 | 0.88 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.52 | -0.05 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 145.00 | 0.75 | 1.50 | 1.13 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.51 | -0.07 | 0.00 | -0.04 | 3/11/2026 | 3/20/2026 3:59:51 PM EST |
| 150.00 | 1.15 | 1.75 | 1.45 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.49 | -0.09 | 0.00 | -0.05 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 155.00 | 1.50 | 2.40 | 1.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.48 | -0.11 | 0.01 | -0.06 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 160.00 | 2.00 | 2.90 | 2.45 | 2.50 | -0.20 | -7.41% | 0.02 | 1 | 235 | 0.46 | -0.14 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 165.00 | 2.65 | 3.80 | 3.23 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.45 | -0.17 | 0.01 | -0.08 | 3/17/2026 | 3/20/2026 3:59:51 PM EST |
| 170.00 | 3.70 | 4.60 | 4.15 | 4.10 | +0.25 | +6.50% | 0.02 | 5 | 62 | 0.44 | -0.21 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 175.00 | 5.00 | 5.80 | 5.40 | 5.10 | -0.30 | -5.56% | 0.03 | 15 | 148 | 0.43 | -0.26 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 180.00 | 6.20 | 7.70 | 6.95 | 7.00 | +0.40 | +6.07% | 0.04 | 1 | 45 | 0.42 | -0.31 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 185.00 | 8.00 | 9.20 | 8.60 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.41 | -0.37 | 0.01 | -0.11 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 190.00 | 10.10 | 11.70 | 10.90 | 10.00 | -1.00 | -9.10% | 0.06 | 11 | 13 | 0.41 | -0.44 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 195.00 | 12.40 | 14.50 | 13.45 | % | 0.07 | 0 | 0 | 0.41 | -0.50 | 0.01 | -0.11 | 3/20/2026 3:59:51 PM EST | |||
| 200.00 | 15.30 | 17.60 | 16.45 | 19.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.57 | 0.01 | -0.11 | 3/17/2026 | 3/20/2026 3:59:51 PM EST |
| 210.00 | 22.10 | 24.10 | 23.10 | 33.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.40 | -0.68 | 0.01 | -0.10 | 3/5/2026 | 3/20/2026 3:59:51 PM EST |
| 220.00 | 28.70 | 32.70 | 30.70 | % | 0.14 | 0 | 0 | 0.38 | -0.78 | 0.01 | -0.08 | 3/20/2026 3:59:51 PM EST | |||
| 230.00 | 37.90 | 41.20 | 39.55 | % | 0.17 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.06 | 3/20/2026 3:59:51 PM EST | |||
| 240.00 | 46.70 | 50.30 | 48.50 | % | 0.20 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.05 | 3/20/2026 3:59:51 PM EST | |||
| 250.00 | 56.10 | 59.80 | 57.95 | % | 0.23 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.04 | 3/20/2026 3:59:51 PM EST | |||
| 260.00 | 66.00 | 69.50 | 67.75 | % | 0.26 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 3/20/2026 3:59:51 PM EST | |||
| 270.00 | 75.80 | 79.40 | 77.60 | % | 0.29 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 3/20/2026 3:59:51 PM EST | |||
| 280.00 | 85.80 | 89.30 | 87.55 | % | 0.31 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:51 PM EST |