Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $137.86 as of 7/1/2025 6:25:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.00 | 66.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 80.00 | 59.20 | 62.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 85.00 | 54.10 | 56.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 90.00 | 48.80 | 51.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 95.00 | 43.50 | 46.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 100.00 | 38.90 | 42.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 105.00 | 33.80 | 37.40 | 50.70 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:59 PM EST |
| 110.00 | 29.10 | 32.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 7/1/2025 3:59:59 PM EST | |||
| 115.00 | 24.20 | 27.40 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 7/1/2025 3:59:59 PM EST | |||
| 120.00 | 19.20 | 22.60 | 30.42 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.97 | 0.00 | -0.03 | 6/20/2025 | 7/1/2025 3:59:59 PM EST |
| 125.00 | 14.80 | 17.60 | 15.70 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.92 | 0.01 | -0.06 | 6/24/2025 | 7/1/2025 3:59:59 PM EST |
| 126.00 | 13.90 | 17.00 | % | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.06 | 7/1/2025 3:59:59 PM EST | |||
| 127.00 | 13.50 | 14.70 | % | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.07 | 7/1/2025 3:59:59 PM EST | |||
| 128.00 | 12.70 | 13.50 | % | 0 | 0 | 0.37 | 0.88 | 0.02 | -0.08 | 7/1/2025 3:59:59 PM EST | |||
| 129.00 | 12.10 | 12.50 | % | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.08 | 7/1/2025 3:59:59 PM EST | |||
| 130.00 | 11.20 | 11.60 | 11.90 | +2.76 | +30.20% | 3 | 14 | 0.38 | 0.84 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 131.00 | 10.10 | 10.80 | % | 0 | 0 | 0.36 | 0.82 | 0.02 | -0.09 | 7/1/2025 3:59:59 PM EST | |||
| 132.00 | 8.90 | 10.10 | % | 0 | 0 | 0.34 | 0.80 | 0.02 | -0.10 | 7/1/2025 3:59:59 PM EST | |||
| 133.00 | 8.70 | 9.30 | % | 0 | 0 | 0.37 | 0.77 | 0.03 | -0.10 | 7/1/2025 3:59:59 PM EST | |||
| 134.00 | 8.00 | 8.40 | % | 0 | 0 | 0.36 | 0.74 | 0.03 | -0.11 | 7/1/2025 3:59:59 PM EST | |||
| 135.00 | 7.20 | 7.60 | 7.30 | +1.08 | +17.37% | 22 | 119 | 0.35 | 0.71 | 0.03 | -0.11 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 136.00 | 6.60 | 6.90 | % | 0 | 0 | 0.35 | 0.68 | 0.03 | -0.12 | 7/1/2025 3:59:59 PM EST | |||
| 137.00 | 5.90 | 6.20 | 4.00 | % | 1 | 0 | 0.35 | 0.64 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 3:59:59 PM EST | |
| 138.00 | 5.40 | 5.60 | 6.00 | +1.70 | +39.54% | 7 | 71 | 0.35 | 0.61 | 0.04 | -0.13 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 139.00 | 4.80 | 5.00 | 4.85 | +1.51 | +45.21% | 6 | 171 | 0.35 | 0.57 | 0.04 | -0.13 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 140.00 | 4.30 | 4.50 | 4.79 | +1.79 | +59.67% | 35 | 260 | 0.35 | 0.53 | 0.04 | -0.13 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 141.00 | 3.80 | 4.00 | 4.05 | +1.05 | +35.00% | 6 | 108 | 0.35 | 0.49 | 0.04 | -0.13 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 142.00 | 3.30 | 3.50 | 3.75 | +1.45 | +63.05% | 1 | 164 | 0.34 | 0.45 | 0.04 | -0.13 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 143.00 | 2.90 | 3.10 | 3.20 | +0.25 | +8.48% | 5 | 154 | 0.34 | 0.41 | 0.04 | -0.13 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 144.00 | 2.55 | 2.70 | 2.85 | +1.25 | +78.13% | 3 | 14 | 0.34 | 0.38 | 0.04 | -0.12 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 145.00 | 2.20 | 2.40 | 2.50 | +1.05 | +72.42% | 60 | 898 | 0.34 | 0.34 | 0.04 | -0.12 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 146.00 | 1.90 | 2.05 | 1.95 | +0.80 | +69.57% | 2 | 28 | 0.34 | 0.31 | 0.04 | -0.12 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 147.00 | 1.60 | 1.75 | 1.10 | -0.10 | -8.34% | 2 | 80 | 0.34 | 0.27 | 0.03 | -0.11 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 148.00 | 1.35 | 1.55 | 1.45 | +0.45 | +45.00% | 22 | 30 | 0.34 | 0.24 | 0.03 | -0.10 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 149.00 | 1.15 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.21 | 0.03 | -0.10 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 150.00 | 1.00 | 1.15 | 1.12 | -0.01 | -0.89% | 20 | 599 | 0.34 | 0.19 | 0.03 | -0.09 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 152.50 | 0.00 | 0.80 | 0.60 | +0.22 | +57.90% | 3 | 37 | 0.30 | 0.13 | 0.02 | -0.07 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 155.00 | 0.35 | 0.55 | 0.45 | +0.22 | +95.66% | 22 | 777 | 0.34 | 0.09 | 0.02 | -0.05 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 157.50 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.06 | 0.01 | -0.04 | 6/25/2025 | 7/1/2025 3:59:59 PM EST |
| 160.00 | 0.15 | 0.20 | 0.20 | -0.07 | -25.93% | 61 | 445 | 0.34 | 0.04 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 162.50 | 0.00 | 1.80 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.02 | 0.01 | -0.02 | 6/23/2025 | 7/1/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.10 | 0.08 | -0.06 | -42.86% | 5 | 151 | 0.35 | 0.01 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 167.50 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.01 | 0.00 | -0.01 | 6/23/2025 | 7/1/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 587 | 0.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 172.50 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.55 | 0.04 | 0.00 | 0.00% | 0 | 94 | 0.79 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.35 | 0.33 | +0.16 | +94.12% | 1 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/1/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.20 | 0.43 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 7/1/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.55 | 0.08 | -0.07 | -46.67% | 3 | 21 | 0.50 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 80 | 0.47 | -0.03 | 0.00 | -0.03 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 125.00 | 0.35 | 0.45 | 0.40 | -0.19 | -32.21% | 9 | 225 | 0.38 | -0.08 | 0.01 | -0.06 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 126.00 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.09 | 0.01 | -0.06 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 127.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.10 | 0.01 | -0.07 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 128.00 | 0.55 | 0.70 | 0.65 | -0.21 | -24.42% | 2 | 8 | 0.36 | -0.12 | 0.02 | -0.08 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 129.00 | 0.00 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.14 | 0.02 | -0.08 | 6/26/2025 | 7/1/2025 3:59:59 PM EST |
| 130.00 | 0.80 | 0.95 | 0.75 | -0.60 | -44.45% | 9 | 273 | 0.36 | -0.16 | 0.02 | -0.09 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 131.00 | 0.00 | 1.10 | % | 0 | 0 | 0.38 | -0.18 | 0.02 | -0.09 | 7/1/2025 3:59:59 PM EST | |||
| 132.00 | 1.15 | 1.30 | 1.17 | -0.78 | -40.00% | 6 | 30 | 0.35 | -0.20 | 0.02 | -0.10 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 133.00 | 1.35 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.23 | 0.03 | -0.10 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 134.00 | 1.60 | 1.75 | 1.60 | -0.83 | -34.16% | 1 | 11 | 0.35 | -0.26 | 0.03 | -0.11 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 135.00 | 1.85 | 2.00 | 1.95 | -0.70 | -26.42% | 5 | 348 | 0.34 | -0.29 | 0.03 | -0.11 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 136.00 | 2.15 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 90 | 0.37 | -0.32 | 0.03 | -0.12 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 137.00 | 2.50 | 3.20 | 2.50 | -1.31 | -34.39% | 5 | 5 | 0.36 | -0.36 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 138.00 | 2.90 | 3.10 | 2.85 | -1.25 | -30.49% | 3 | 13 | 0.34 | -0.39 | 0.04 | -0.13 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 139.00 | 3.30 | 3.50 | 4.30 | 0.00 | 0.00% | 0 | 19 | 0.34 | -0.43 | 0.04 | -0.13 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 140.00 | 3.70 | 4.00 | 3.80 | -1.43 | -27.35% | 14 | 358 | 0.33 | -0.47 | 0.04 | -0.13 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 141.00 | 4.20 | 4.50 | 4.29 | -1.44 | -25.14% | 4 | 12 | 0.33 | -0.51 | 0.04 | -0.13 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 142.00 | 4.80 | 5.00 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.55 | 0.04 | -0.13 | 6/24/2025 | 7/1/2025 3:59:59 PM EST |
| 143.00 | 5.30 | 5.60 | 7.22 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.59 | 0.04 | -0.13 | 6/25/2025 | 7/1/2025 3:59:59 PM EST |
| 144.00 | 6.00 | 6.30 | % | 0 | 0 | 0.33 | -0.62 | 0.04 | -0.12 | 7/1/2025 3:59:59 PM EST | |||
| 145.00 | 6.60 | 6.90 | 6.30 | -2.26 | -26.41% | 4 | 190 | 0.33 | -0.66 | 0.04 | -0.12 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 146.00 | 7.30 | 8.80 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.69 | 0.04 | -0.12 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 147.00 | 8.00 | 8.90 | 10.05 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.73 | 0.03 | -0.11 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 148.00 | 8.70 | 9.20 | 9.65 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.76 | 0.03 | -0.10 | 6/24/2025 | 7/1/2025 3:59:59 PM EST |
| 149.00 | 9.00 | 10.00 | 10.89 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.79 | 0.03 | -0.10 | 6/24/2025 | 7/1/2025 3:59:59 PM EST |
| 150.00 | 10.40 | 11.30 | 11.80 | -1.20 | -9.24% | 6 | 119 | 0.35 | -0.81 | 0.03 | -0.09 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 152.50 | 12.50 | 12.90 | 15.90 | +6.30 | +65.63% | 1 | 1 | 0.31 | -0.87 | 0.02 | -0.07 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 155.00 | 14.10 | 15.60 | 14.60 | -2.90 | -16.58% | 2 | 39 | 0.42 | -0.91 | 0.02 | -0.05 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 157.50 | 15.30 | 18.80 | % | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.04 | 7/1/2025 3:59:59 PM EST | |||
| 160.00 | 17.80 | 21.50 | 12.35 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.03 | 6/20/2025 | 7/1/2025 3:59:59 PM EST |
| 162.50 | 20.70 | 23.90 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.02 | 7/1/2025 3:59:59 PM EST | |||
| 165.00 | 22.80 | 26.40 | 15.78 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.99 | 0.00 | -0.01 | 6/16/2025 | 7/1/2025 3:59:59 PM EST |
| 167.50 | 25.70 | 28.40 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/1/2025 3:59:59 PM EST | |||
| 170.00 | 28.60 | 30.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 172.50 | 30.60 | 33.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 175.00 | 32.80 | 36.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 180.00 | 38.50 | 41.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 185.00 | 42.80 | 46.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 190.00 | 48.00 | 51.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 195.00 | 53.50 | 56.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 200.00 | 58.00 | 61.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 205.00 | 63.00 | 66.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 210.00 | 67.80 | 71.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 215.00 | 73.10 | 76.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 220.00 | 78.00 | 81.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 225.00 | 82.80 | 86.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST |