Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $206.18 as of 5/6/2026 2:33:36 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 | 118.20 | 121.80 | 120.00 | % | 1.60 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 80.00 | 113.70 | 116.40 | 115.05 | % | 1.44 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 85.00 | 108.20 | 111.40 | 109.80 | % | 1.29 | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 90.00 | 103.20 | 106.00 | 104.60 | % | 1.16 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 95.00 | 98.20 | 101.90 | 100.05 | % | 1.05 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 100.00 | 93.50 | 96.00 | 94.75 | % | 0.95 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 105.00 | 88.20 | 91.00 | 89.60 | 83.30 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 4:00:03 PM EST |
| 110.00 | 83.20 | 86.50 | 84.85 | % | 0.77 | 0 | 6 | 2.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 115.00 | 78.70 | 81.90 | 80.30 | % | 0.70 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 120.00 | 73.70 | 76.40 | 75.05 | % | 0.63 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 125.00 | 68.30 | 71.90 | 70.10 | 75.05 | 0.00 | 0.00% | 0.56 | 0 | 7 | 2.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 4:00:03 PM EST |
| 130.00 | 63.20 | 66.60 | 64.90 | % | 0.50 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 135.00 | 58.70 | 61.40 | 60.05 | % | 0.44 | 0 | 26 | 1.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 140.00 | 53.30 | 56.60 | 54.95 | 64.38 | 0.00 | 0.00% | 0.39 | 0 | 51 | 1.64 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 145.00 | 48.30 | 51.80 | 50.05 | 51.90 | 0.00 | 0.00% | 0.35 | 0 | 54 | 1.54 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:03 PM EST |
| 150.00 | 43.40 | 46.70 | 45.05 | 57.40 | 0.00 | 0.00% | 0.30 | 0 | 130 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 155.00 | 38.30 | 41.90 | 40.10 | 59.20 | 0.00 | 0.00% | 0.26 | 0 | 399 | 1.29 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 160.00 | 33.80 | 36.50 | 35.15 | 54.20 | 0.00 | 0.00% | 0.22 | 0 | 536 | 1.09 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 165.00 | 28.40 | 31.80 | 30.10 | 28.70 | -10.80 | -27.35% | 0.18 | 12 | 404 | 1.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 170.00 | 23.90 | 26.60 | 25.25 | 40.80 | 0.00 | 0.00% | 0.15 | 0 | 283 | 0.85 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 175.00 | 20.10 | 21.70 | 20.90 | 18.50 | -20.40 | -52.45% | 0.12 | 10 | 960 | 0.62 | 0.97 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 180.00 | 14.20 | 16.80 | 15.50 | 15.10 | -13.00 | -46.27% | 0.09 | 534 | 982 | 0.62 | 0.91 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 185.00 | 9.70 | 12.40 | 11.05 | 10.70 | -12.90 | -54.67% | 0.06 | 17 | 641 | 0.55 | 0.82 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 190.00 | 6.40 | 7.90 | 7.15 | 7.20 | -11.00 | -60.44% | 0.04 | 34 | 467 | 0.41 | 0.67 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 195.00 | 4.10 | 4.50 | 4.30 | 3.50 | -10.20 | -74.46% | 0.02 | 45 | 407 | 0.38 | 0.49 | 0.04 | -0.22 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 200.00 | 2.25 | 2.50 | 2.38 | 1.80 | -8.50 | -82.53% | 0.01 | 104 | 879 | 0.38 | 0.33 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 210.00 | 0.50 | 1.05 | 0.78 | 0.60 | -2.90 | -82.86% | 0.00 | 329 | 1,410 | 0.41 | 0.12 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 220.00 | 0.05 | 0.60 | 0.33 | 0.19 | -1.51 | -88.83% | 0.00 | 122 | 3,933 | 0.45 | 0.04 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 230.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.22 | -68.75% | 0.00 | 535 | 858 | 0.56 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.08 | -61.54% | 0.00 | 4 | 124 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 2.00 | 1.00 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 57 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.53 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 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 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.60 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 21 | 2.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 76 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.14 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 269 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 165.00 | 0.05 | 0.45 | 0.25 | 0.06 | -0.04 | -40.00% | 0.00 | 21 | 196 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 170.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 5 | 178 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 175.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.16 | +84.22% | 0.00 | 13 | 315 | 0.44 | -0.03 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 180.00 | 0.55 | 0.80 | 0.68 | 0.65 | +0.32 | +96.97% | 0.00 | 56 | 282 | 0.41 | -0.09 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 185.00 | 1.00 | 1.40 | 1.20 | 1.70 | +1.30 | +325.00% | 0.01 | 161 | 267 | 0.37 | -0.18 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 190.00 | 2.20 | 2.80 | 2.50 | 3.60 | +2.89 | +407.05% | 0.01 | 69 | 620 | 0.36 | -0.33 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 195.00 | 4.60 | 5.10 | 4.85 | 5.98 | +4.66 | +353.03% | 0.02 | 354 | 631 | 0.37 | -0.51 | 0.04 | -0.22 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 200.00 | 7.50 | 9.00 | 8.25 | 9.20 | +6.40 | +228.58% | 0.04 | 35 | 427 | 0.40 | -0.67 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 210.00 | 15.20 | 17.90 | 16.55 | 18.00 | +11.53 | +178.21% | 0.08 | 3 | 565 | 0.62 | -0.88 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 4:00:03 PM EST |
| 220.00 | 24.40 | 28.00 | 26.20 | 13.56 | 0.00 | 0.00% | 0.12 | 0 | 134 | 0.84 | -0.96 | 0.01 | -0.06 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 230.00 | 34.60 | 37.40 | 36.00 | 19.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.94 | -0.99 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 4:00:03 PM EST |
| 240.00 | 44.20 | 47.70 | 45.95 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:03 PM EST | |||
| 250.00 | 54.40 | 57.70 | 56.05 | 62.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:03 PM EST |
| 260.00 | 64.90 | 67.80 | 66.35 | 54.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:03 PM EST |
| 270.00 | 74.50 | 77.20 | 75.85 | 82.34 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:03 PM EST |
| 280.00 | 84.10 | 87.70 | 85.90 | 77.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 4:00:03 PM EST |