Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $195.91 as of 6/9/2026 7:41:18 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 | 132.80 | 135.70 | 134.25 | 139.46 | 0.00 | 0.00% | 2.24 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 65.00 | 127.80 | 130.70 | 129.25 | % | 1.99 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 70.00 | 122.70 | 125.70 | 124.20 | 123.60 | 0.00 | 0.00% | 1.77 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 117.70 | 120.70 | 119.20 | 124.60 | 0.00 | 0.00% | 1.59 | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 80.00 | 112.70 | 115.90 | 114.30 | % | 1.43 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 85.00 | 107.80 | 110.80 | 109.30 | % | 1.29 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 90.00 | 102.80 | 105.80 | 104.30 | % | 1.16 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 95.00 | 97.80 | 100.80 | 99.30 | % | 1.05 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 100.00 | 92.80 | 95.80 | 94.30 | 100.00 | 0.00 | 0.00% | 0.94 | 0 | 5 | 2.66 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 105.00 | 87.90 | 90.80 | 89.35 | 94.70 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 110.00 | 82.80 | 86.40 | 84.60 | % | 0.77 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 115.00 | 77.80 | 80.80 | 79.30 | 84.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 120.00 | 72.80 | 75.80 | 74.30 | 79.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 125.00 | 67.80 | 70.80 | 69.30 | 74.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 130.00 | 62.80 | 65.80 | 64.30 | 69.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 135.00 | 57.80 | 60.80 | 59.30 | 64.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 140.00 | 52.90 | 55.90 | 54.40 | 59.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 145.00 | 47.90 | 50.90 | 49.40 | 50.80 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.37 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:56 PM EST |
| 150.00 | 42.90 | 45.90 | 44.40 | 49.82 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 155.00 | 37.90 | 40.90 | 39.40 | 47.00 | 0.00 | 0.00% | 0.25 | 0 | 72 | 1.18 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 6/9/2026 3:59:56 PM EST |
| 160.00 | 32.90 | 36.00 | 34.45 | 39.30 | 0.00 | 0.00% | 0.22 | 0 | 281 | 1.02 | 0.99 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 165.00 | 28.00 | 30.90 | 29.45 | 34.77 | 0.00 | 0.00% | 0.18 | 0 | 1,161 | 0.78 | 0.98 | 0.00 | -0.05 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 170.00 | 23.10 | 26.10 | 24.60 | 23.88 | -6.57 | -21.58% | 0.14 | 2 | 456 | 0.71 | 0.95 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 175.00 | 18.40 | 21.40 | 19.90 | 18.00 | -6.40 | -26.23% | 0.11 | 5 | 551 | 0.62 | 0.91 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 180.00 | 13.90 | 16.80 | 15.35 | 15.59 | -4.78 | -23.47% | 0.09 | 3 | 358 | 0.56 | 0.85 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 185.00 | 10.20 | 12.60 | 11.40 | 10.20 | -2.91 | -22.20% | 0.06 | 12 | 1,192 | 0.47 | 0.76 | 0.02 | -0.24 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 190.00 | 6.90 | 9.10 | 8.00 | 7.02 | -3.65 | -34.21% | 0.04 | 72 | 1,031 | 0.47 | 0.64 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 195.00 | 4.80 | 5.30 | 5.05 | 4.40 | -2.90 | -39.73% | 0.03 | 105 | 633 | 0.44 | 0.49 | 0.03 | -0.30 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 200.00 | 2.80 | 3.10 | 2.95 | 2.95 | -1.85 | -38.55% | 0.01 | 62 | 1,835 | 0.43 | 0.35 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 210.00 | 0.85 | 1.10 | 0.98 | 1.00 | -0.90 | -47.37% | 0.00 | 104 | 2,497 | 0.45 | 0.15 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 220.00 | 0.15 | 0.85 | 0.50 | 0.35 | -0.40 | -53.34% | 0.00 | 15 | 903 | 0.51 | 0.05 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.65 | 0.01 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 240.00 | 0.05 | 1.65 | 0.85 | 0.11 | -0.09 | -45.00% | 0.00 | 4 | 531 | 0.72 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 945 | 1.04 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 260.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.24 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 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 | 4.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 4.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 29 | 4.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 14 | 3.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 230 | 3.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 482 | 3.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 197 | 2.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 162 | 2.28 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 682 | 2.39 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,055 | 2.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.12 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,126 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.93 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 593 | 1.15 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.65 | -0.01 | 0.00 | -0.03 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 165.00 | 0.10 | 1.15 | 0.63 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.67 | -0.02 | 0.00 | -0.05 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 170.00 | 0.05 | 0.50 | 0.28 | 0.26 | -0.06 | -18.75% | 0.00 | 2 | 567 | 0.48 | -0.05 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 175.00 | 0.30 | 0.70 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.47 | -0.09 | 0.01 | -0.14 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 180.00 | 0.55 | 1.55 | 1.05 | 1.05 | +0.32 | +43.84% | 0.01 | 170 | 613 | 0.46 | -0.15 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 185.00 | 1.60 | 2.05 | 1.83 | 2.13 | +0.85 | +66.41% | 0.01 | 50 | 549 | 0.44 | -0.24 | 0.02 | -0.24 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 190.00 | 3.10 | 3.60 | 3.35 | 3.85 | +1.50 | +63.83% | 0.02 | 92 | 758 | 0.43 | -0.36 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 195.00 | 5.30 | 5.70 | 5.50 | 6.28 | +2.68 | +74.45% | 0.03 | 14 | 421 | 0.42 | -0.51 | 0.03 | -0.30 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 200.00 | 7.20 | 10.10 | 8.65 | 9.30 | +2.81 | +43.30% | 0.04 | 11 | 726 | 0.43 | -0.65 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 210.00 | 15.20 | 18.20 | 16.70 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 183 | 0.32 | -0.85 | 0.02 | -0.19 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 220.00 | 24.50 | 27.60 | 26.05 | 21.69 | 0.00 | 0.00% | 0.12 | 0 | 103 | 0.80 | -0.95 | 0.01 | -0.10 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 230.00 | 34.40 | 37.40 | 35.90 | 31.26 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.93 | -0.99 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 240.00 | 44.10 | 47.20 | 45.65 | 46.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 6/9/2026 3:59:56 PM EST |
| 250.00 | 54.30 | 57.40 | 55.85 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 260.00 | 64.30 | 67.30 | 65.80 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 270.00 | 74.30 | 77.30 | 75.80 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 280.00 | 84.10 | 87.30 | 85.70 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST |