Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $149.33 as of 6/13/2025 3:22:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 88.00 | 91.60 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 70.00 | 83.00 | 86.70 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 75.00 | 78.00 | 81.70 | 69.45 | 0.00 | 0.00% | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 80.00 | 73.70 | 76.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 85.00 | 68.20 | 71.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 90.00 | 63.00 | 66.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 58.10 | 61.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 53.20 | 56.70 | 36.35 | 0.00 | 0.00% | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:58 PM EST |
| 105.00 | 48.10 | 51.60 | 28.94 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:58 PM EST |
| 110.00 | 43.20 | 46.80 | 26.39 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:58 PM EST |
| 115.00 | 38.20 | 41.80 | 22.79 | 0.00 | 0.00% | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:58 PM EST |
| 120.00 | 33.30 | 36.60 | 18.10 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:58 PM EST |
| 125.00 | 28.30 | 31.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 129.00 | 24.50 | 27.80 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 130.00 | 23.20 | 26.50 | 12.69 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.99 | 0.00 | -0.04 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 131.00 | 22.30 | 25.50 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 132.00 | 21.40 | 24.30 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 133.00 | 20.40 | 23.60 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 134.00 | 19.80 | 22.60 | % | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 135.00 | 19.40 | 21.50 | 19.40 | +11.88 | +157.98% | 1 | 60 | 0.70 | 0.95 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 136.00 | 17.80 | 20.90 | % | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 137.00 | 16.50 | 20.20 | % | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 138.00 | 16.20 | 18.70 | % | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.09 | 6/13/2025 3:59:58 PM EST | |||
| 139.00 | 15.00 | 17.70 | % | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.09 | 6/13/2025 3:59:58 PM EST | |||
| 140.00 | 14.20 | 16.90 | 10.50 | 0.00 | 0.00% | 0 | 90 | 0.50 | 0.91 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 141.00 | 13.90 | 15.80 | % | 0 | 0 | 0.51 | 0.89 | 0.02 | -0.11 | 6/13/2025 3:59:58 PM EST | |||
| 142.00 | 13.10 | 14.90 | 6.78 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.88 | 0.02 | -0.12 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 143.00 | 12.50 | 14.00 | % | 0 | 0 | 0.38 | 0.87 | 0.02 | -0.12 | 6/13/2025 3:59:58 PM EST | |||
| 144.00 | 11.60 | 13.10 | 10.00 | +3.81 | +61.56% | 5 | 13 | 0.38 | 0.84 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 145.00 | 10.50 | 11.90 | 11.20 | +4.15 | +58.87% | 8 | 53 | 0.34 | 0.83 | 0.02 | -0.14 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 146.00 | 9.90 | 11.40 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.80 | 0.02 | -0.14 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 147.00 | 9.20 | 11.00 | 8.80 | +3.62 | +69.89% | 5 | 4 | 0.40 | 0.78 | 0.03 | -0.15 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 148.00 | 8.80 | 9.40 | 8.43 | +3.83 | +83.27% | 11 | 6 | 0.37 | 0.76 | 0.03 | -0.15 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 149.00 | 7.40 | 8.90 | 8.33 | % | 1 | 0 | 0.35 | 0.73 | 0.03 | -0.16 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 150.00 | 7.40 | 8.00 | 7.10 | +3.10 | +77.50% | 103 | 118 | 0.38 | 0.70 | 0.03 | -0.16 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 152.50 | 5.70 | 6.50 | 4.80 | +3.15 | +190.91% | 14 | 2 | 0.37 | 0.62 | 0.03 | -0.17 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 155.00 | 4.30 | 5.10 | 4.50 | +2.50 | +125.00% | 138 | 42 | 0.37 | 0.53 | 0.03 | -0.18 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 157.50 | 3.20 | 4.00 | 3.70 | % | 31 | 0 | 0.37 | 0.45 | 0.03 | -0.17 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 160.00 | 2.35 | 3.70 | 2.75 | +1.70 | +161.91% | 154 | 24 | 0.37 | 0.37 | 0.03 | -0.17 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 162.50 | 1.65 | 2.40 | 2.05 | % | 17 | 0 | 0.38 | 0.30 | 0.03 | -0.16 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 165.00 | 1.15 | 1.75 | 1.50 | +1.08 | +257.15% | 69 | 6 | 0.38 | 0.24 | 0.02 | -0.14 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 167.50 | 0.00 | 1.35 | 0.70 | % | 8 | 0 | 0.42 | 0.19 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 170.00 | 0.00 | 2.75 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.14 | 0.02 | -0.10 | 5/14/2025 | 6/13/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 2.45 | % | 0 | 0 | 0.71 | 0.08 | 0.01 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.04 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.20 | % | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.20 | 0.09 | 0.00 | 0.00% | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 34 | 1.09 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.40 | 0.10 | -0.10 | -50.00% | 4 | 44 | 0.96 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 129.00 | 0.00 | 2.25 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 130.00 | 0.10 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 53 | 0.61 | -0.01 | 0.00 | -0.04 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 131.00 | 0.00 | 1.50 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.01 | 0.00 | -0.04 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 132.00 | 0.00 | 2.30 | % | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 133.00 | 0.00 | 1.55 | % | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 134.00 | 0.00 | 1.55 | % | 0 | 0 | 0.74 | -0.03 | 0.01 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 135.00 | 0.15 | 0.95 | 0.40 | -1.30 | -76.48% | 4 | 48 | 0.52 | -0.05 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 136.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 137.00 | 0.00 | 0.65 | % | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 138.00 | 0.25 | 0.80 | 0.40 | -1.05 | -72.42% | 3 | 6 | 0.44 | -0.07 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 139.00 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.07 | 0.01 | -0.09 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.10 | 0.51 | -0.98 | -65.78% | 2 | 15 | 0.56 | -0.09 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 141.00 | 0.55 | 1.10 | 0.67 | -1.58 | -70.23% | 3 | 5 | 0.44 | -0.11 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 142.00 | 0.00 | 2.60 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.12 | 0.02 | -0.12 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 143.00 | 0.00 | 1.25 | 2.90 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.13 | 0.02 | -0.12 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 144.00 | 0.85 | 1.35 | 3.22 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.16 | 0.02 | -0.13 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 145.00 | 1.05 | 1.55 | 1.26 | -1.64 | -56.56% | 2 | 13 | 0.40 | -0.17 | 0.02 | -0.14 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 146.00 | 1.25 | 1.95 | 1.40 | -2.20 | -61.12% | 4 | 1 | 0.40 | -0.20 | 0.02 | -0.14 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 147.00 | 1.35 | 2.25 | 3.67 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.22 | 0.03 | -0.15 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 148.00 | 1.70 | 3.20 | 1.95 | -3.35 | -63.21% | 1 | 1 | 0.40 | -0.24 | 0.03 | -0.15 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 149.00 | 1.00 | 2.55 | 2.05 | -2.05 | -50.00% | 2 | 2 | 0.35 | -0.27 | 0.03 | -0.16 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 150.00 | 2.20 | 4.00 | 2.50 | -2.64 | -51.37% | 3 | 7 | 0.45 | -0.30 | 0.03 | -0.16 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 152.50 | 3.00 | 3.70 | 3.50 | % | 3 | 0 | 0.40 | -0.38 | 0.03 | -0.17 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 155.00 | 4.10 | 4.90 | 4.29 | % | 3 | 0 | 0.39 | -0.47 | 0.03 | -0.18 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 157.50 | 4.50 | 6.30 | 5.80 | % | 11 | 0 | 0.40 | -0.55 | 0.03 | -0.17 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 160.00 | 7.20 | 8.20 | 17.76 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.63 | 0.03 | -0.17 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 162.50 | 8.90 | 10.00 | % | 0 | 0 | 0.41 | -0.70 | 0.03 | -0.16 | 6/13/2025 3:59:58 PM EST | |||
| 165.00 | 10.70 | 12.30 | 22.75 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.76 | 0.02 | -0.14 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 167.50 | 12.80 | 14.80 | % | 0 | 0 | 0.45 | -0.81 | 0.02 | -0.12 | 6/13/2025 3:59:58 PM EST | |||
| 170.00 | 14.90 | 17.20 | % | 0 | 0 | 0.46 | -0.86 | 0.02 | -0.10 | 6/13/2025 3:59:58 PM EST | |||
| 175.00 | 18.70 | 22.40 | % | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 180.00 | 23.60 | 27.20 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 185.00 | 29.00 | 32.20 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 190.00 | 33.40 | 37.20 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 195.00 | 38.40 | 42.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 200.00 | 43.40 | 47.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 205.00 | 48.40 | 52.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 210.00 | 53.40 | 57.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 215.00 | 58.40 | 62.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |