Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $199.10 as of 6/2/2026 9:20:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 60.20 | 63.40 | 61.80 | % | 0.44 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 6/2/2026 9:58:48 AM EST | |||
| 145.00 | 55.30 | 58.50 | 56.90 | % | 0.39 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 6/2/2026 9:58:48 AM EST | |||
| 150.00 | 50.50 | 53.60 | 52.05 | % | 0.35 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 6/2/2026 9:58:48 AM EST | |||
| 155.00 | 45.70 | 48.40 | 47.05 | % | 0.30 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.04 | 6/2/2026 9:58:48 AM EST | |||
| 160.00 | 40.90 | 43.80 | 42.35 | 40.95 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.57 | 0.94 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 165.00 | 36.30 | 39.00 | 37.65 | 29.50 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.54 | 0.92 | 0.01 | -0.06 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 170.00 | 31.70 | 34.70 | 33.20 | 31.85 | 0.00 | 0.00% | 0.20 | 0 | 44 | 0.34 | 0.89 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 175.00 | 27.50 | 30.50 | 29.00 | 29.75 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.37 | 0.85 | 0.01 | -0.08 | 5/22/2026 | 6/2/2026 9:58:48 AM EST |
| 180.00 | 23.30 | 26.20 | 24.75 | 28.36 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.38 | 0.80 | 0.01 | -0.10 | 5/20/2026 | 6/2/2026 9:58:48 AM EST |
| 185.00 | 19.50 | 22.00 | 20.75 | 14.25 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.40 | 0.74 | 0.01 | -0.11 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 190.00 | 16.80 | 18.50 | 17.65 | 16.40 | 0.00 | 0.00% | 0.09 | 0 | 648 | 0.37 | 0.68 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 195.00 | 13.90 | 14.60 | 14.25 | 14.63 | +1.03 | +7.58% | 0.07 | 9 | 42 | 0.38 | 0.61 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 200.00 | 11.40 | 12.40 | 11.90 | 11.30 | +0.40 | +3.67% | 0.06 | 6 | 302 | 0.40 | 0.54 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 210.00 | 7.10 | 7.40 | 7.25 | 7.20 | +0.25 | +3.60% | 0.03 | 9 | 748 | 0.37 | 0.40 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 220.00 | 4.00 | 4.60 | 4.30 | 4.50 | +0.35 | +8.44% | 0.02 | 1 | 208 | 0.39 | 0.27 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 230.00 | 2.25 | 2.70 | 2.48 | 2.55 | +0.23 | +9.92% | 0.01 | 3 | 391 | 0.39 | 0.18 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 240.00 | 0.90 | 2.35 | 1.63 | 1.50 | -0.12 | -7.41% | 0.01 | 1 | 332 | 0.41 | 0.11 | 0.01 | -0.06 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 250.00 | 0.30 | 1.40 | 0.85 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.40 | 0.07 | 0.00 | -0.04 | 5/21/2026 | 6/2/2026 9:58:48 AM EST |
| 260.00 | 0.05 | 0.95 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.39 | 0.04 | 0.00 | -0.03 | 5/28/2026 | 6/2/2026 9:58:48 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.50 | 0.02 | 0.00 | -0.02 | 5/21/2026 | 6/2/2026 9:58:48 AM EST |
| 280.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.47 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 6/2/2026 9:58:48 AM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 6/2/2026 9:58:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 6/2/2026 9:58:48 AM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 6/2/2026 9:58:48 AM EST | |||
| 150.00 | 0.05 | 0.80 | 0.43 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | -0.03 | 0.00 | -0.03 | 5/27/2026 | 6/2/2026 9:58:48 AM EST |
| 155.00 | 0.30 | 1.00 | 0.65 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.45 | -0.04 | 0.00 | -0.04 | 5/15/2026 | 6/2/2026 9:58:48 AM EST |
| 160.00 | 0.55 | 1.30 | 0.93 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.44 | -0.06 | 0.00 | -0.05 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 165.00 | 0.75 | 1.70 | 1.23 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.42 | -0.08 | 0.01 | -0.06 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 170.00 | 1.40 | 2.00 | 1.70 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.42 | -0.11 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 175.00 | 2.15 | 2.60 | 2.38 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 487 | 0.42 | -0.15 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 180.00 | 2.95 | 3.40 | 3.18 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 360 | 0.41 | -0.20 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 185.00 | 4.00 | 4.60 | 4.30 | 4.92 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.40 | -0.26 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 190.00 | 5.50 | 6.10 | 5.80 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.40 | -0.32 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 195.00 | 7.40 | 8.00 | 7.70 | 8.38 | 0.00 | 0.00% | 0.04 | 0 | 482 | 0.39 | -0.39 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 200.00 | 9.90 | 10.30 | 10.10 | 10.05 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.40 | -0.46 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 210.00 | 15.30 | 16.10 | 15.70 | 16.20 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.39 | -0.60 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 220.00 | 21.50 | 23.70 | 22.60 | 19.50 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.37 | -0.73 | 0.01 | -0.10 | 5/5/2026 | 6/2/2026 9:58:48 AM EST |
| 230.00 | 29.70 | 31.90 | 30.80 | % | 0.13 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.08 | 6/2/2026 9:58:48 AM EST | |||
| 240.00 | 38.70 | 41.50 | 40.10 | 47.67 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.06 | 5/6/2026 | 6/2/2026 9:58:48 AM EST |
| 250.00 | 47.80 | 51.00 | 49.40 | 56.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.49 | -0.93 | 0.00 | -0.04 | 5/28/2026 | 6/2/2026 9:58:48 AM EST |
| 260.00 | 57.60 | 60.70 | 59.15 | 54.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 5/5/2026 | 6/2/2026 9:58:48 AM EST |
| 270.00 | 67.50 | 70.70 | 69.10 | % | 0.26 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 6/2/2026 9:58:48 AM EST | |||
| 280.00 | 77.40 | 80.90 | 79.15 | 85.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 6/2/2026 9:58:48 AM EST |
| 290.00 | 87.50 | 90.60 | 89.05 | % | 0.31 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 6/2/2026 9:58:48 AM EST |