Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $195.59 as of 4/24/2026 6:29:48 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 | 132.70 | 136.80 | 134.75 | % | 2.25 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 65.00 | 127.70 | 131.70 | 129.70 | % | 2.00 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 70.00 | 122.80 | 126.70 | 124.75 | % | 1.78 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 75.00 | 117.80 | 121.80 | 119.80 | % | 1.60 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 80.00 | 112.90 | 116.60 | 114.75 | % | 1.43 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 85.00 | 107.90 | 111.40 | 109.65 | % | 1.29 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 90.00 | 102.80 | 106.70 | 104.75 | % | 1.16 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 95.00 | 97.80 | 101.60 | 99.70 | % | 1.05 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 100.00 | 92.90 | 96.80 | 94.85 | 98.40 | 0.00 | 0.00% | 0.95 | 0 | 10 | 1.14 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 87.90 | 91.80 | 89.85 | % | 0.86 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 110.00 | 83.00 | 86.90 | 84.95 | % | 0.77 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 115.00 | 78.00 | 81.70 | 79.85 | % | 0.69 | 0 | 7 | 1.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 120.00 | 73.00 | 76.80 | 74.90 | % | 0.62 | 0 | 24 | 0.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 125.00 | 68.00 | 71.90 | 69.95 | % | 0.56 | 0 | 7 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 130.00 | 63.10 | 67.00 | 65.05 | 67.33 | 0.00 | 0.00% | 0.50 | 0 | 25 | 0.77 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 4:00:03 PM EST |
| 135.00 | 58.10 | 62.00 | 60.05 | 64.90 | 0.00 | 0.00% | 0.44 | 0 | 18 | 0.77 | 0.99 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:03 PM EST |
| 140.00 | 53.30 | 56.70 | 55.00 | 47.50 | 0.00 | 0.00% | 0.39 | 0 | 141 | 0.68 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 145.00 | 49.00 | 51.70 | 50.35 | 42.00 | 0.00 | 0.00% | 0.35 | 0 | 179 | 0.63 | 0.97 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 4:00:03 PM EST |
| 150.00 | 43.70 | 47.00 | 45.35 | 43.50 | 0.00 | 0.00% | 0.30 | 0 | 309 | 0.59 | 0.96 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 155.00 | 38.90 | 42.40 | 40.65 | 42.05 | 0.00 | 0.00% | 0.26 | 0 | 188 | 0.56 | 0.93 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 160.00 | 34.90 | 37.20 | 36.05 | 36.10 | +9.95 | +38.05% | 0.23 | 5 | 331 | 0.39 | 0.90 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 165.00 | 30.50 | 32.90 | 31.70 | 33.05 | 0.00 | 0.00% | 0.19 | 0 | 2,001 | 0.39 | 0.87 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 170.00 | 26.40 | 28.70 | 27.55 | 26.59 | -1.41 | -5.04% | 0.16 | 1 | 470 | 0.39 | 0.83 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 175.00 | 22.50 | 24.60 | 23.55 | 22.70 | -2.30 | -9.20% | 0.13 | 8 | 639 | 0.39 | 0.78 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 180.00 | 19.00 | 20.50 | 19.75 | 19.80 | -2.50 | -11.22% | 0.11 | 5 | 496 | 0.38 | 0.72 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 185.00 | 16.40 | 17.10 | 16.75 | 15.70 | -2.88 | -15.51% | 0.09 | 1 | 1,284 | 0.39 | 0.66 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 190.00 | 13.70 | 14.10 | 13.90 | 13.30 | -1.61 | -10.80% | 0.07 | 4 | 1,078 | 0.38 | 0.59 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 195.00 | 11.00 | 11.40 | 11.20 | 11.05 | -1.31 | -10.60% | 0.06 | 3 | 948 | 0.38 | 0.52 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 200.00 | 8.80 | 9.20 | 9.00 | 8.56 | -1.14 | -11.76% | 0.04 | 31 | 1,205 | 0.38 | 0.45 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 210.00 | 5.30 | 5.70 | 5.50 | 5.60 | -0.20 | -3.45% | 0.03 | 10 | 1,873 | 0.37 | 0.32 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 220.00 | 2.80 | 3.70 | 3.25 | 2.75 | -1.35 | -32.93% | 0.01 | 5 | 293 | 0.37 | 0.22 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 230.00 | 1.50 | 2.20 | 1.85 | 1.75 | -0.15 | -7.90% | 0.01 | 3 | 132 | 0.37 | 0.14 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 240.00 | 0.75 | 1.50 | 1.13 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.38 | 0.08 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 250.00 | 0.40 | 1.05 | 0.73 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 641 | 0.39 | 0.05 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.50 | 0.03 | 0.00 | -0.02 | 4/14/2026 | 4/24/2026 4:00:03 PM EST |
| 270.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.40 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.01 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 29 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 14 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 230 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 482 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 197 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 162 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 115.00 | 0.10 | 0.35 | 0.23 | 0.42 | +0.10 | +31.25% | 0.00 | 1 | 682 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,045 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 125.00 | 0.05 | 0.80 | 0.43 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 130.00 | 0.25 | 1.05 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,126 | 0.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.57 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.54 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 145.00 | 0.25 | 1.00 | 0.63 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.45 | -0.03 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 150.00 | 0.70 | 1.10 | 0.90 | 1.00 | -0.10 | -9.10% | 0.01 | 1 | 444 | 0.45 | -0.04 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 155.00 | 1.10 | 1.50 | 1.30 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 575 | 0.45 | -0.07 | 0.00 | -0.03 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 160.00 | 1.40 | 1.90 | 1.65 | 1.70 | -0.43 | -20.19% | 0.01 | 3 | 365 | 0.42 | -0.10 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 165.00 | 1.85 | 2.60 | 2.23 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.41 | -0.13 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 170.00 | 2.90 | 3.30 | 3.10 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 366 | 0.41 | -0.17 | 0.01 | -0.07 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 175.00 | 3.90 | 4.30 | 4.10 | 3.90 | -2.00 | -33.90% | 0.02 | 4 | 278 | 0.40 | -0.22 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 180.00 | 5.20 | 5.60 | 5.40 | 5.48 | +0.33 | +6.41% | 0.03 | 12 | 270 | 0.39 | -0.28 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 185.00 | 6.90 | 7.50 | 7.20 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 329 | 0.39 | -0.34 | 0.01 | -0.10 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 190.00 | 8.90 | 9.50 | 9.20 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 186 | 0.38 | -0.41 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 195.00 | 11.20 | 11.80 | 11.50 | 12.00 | -14.16 | -54.13% | 0.06 | 13 | 29 | 0.38 | -0.48 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 200.00 | 13.30 | 15.30 | 14.30 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.38 | -0.55 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 210.00 | 19.60 | 22.00 | 20.80 | 22.30 | -1.10 | -4.71% | 0.10 | 1 | 7 | 0.37 | -0.68 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 220.00 | 27.40 | 30.60 | 29.00 | % | 0.13 | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.07 | 4/24/2026 4:00:03 PM EST | |||
| 230.00 | 36.10 | 39.30 | 37.70 | 39.15 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.39 | -0.86 | 0.01 | -0.05 | 4/2/2026 | 4/24/2026 4:00:03 PM EST |
| 240.00 | 45.10 | 48.60 | 46.85 | % | 0.20 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 250.00 | 54.60 | 58.30 | 56.45 | % | 0.23 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 260.00 | 64.50 | 68.10 | 66.30 | % | 0.26 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 270.00 | 74.30 | 78.00 | 76.15 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 280.00 | 83.90 | 87.90 | 85.90 | % | 0.31 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST |