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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 83.20 | 87.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 75.00 | 78.50 | 82.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 80.00 | 73.70 | 77.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 85.00 | 68.50 | 72.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 90.00 | 63.50 | 67.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 58.60 | 62.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 53.50 | 57.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 48.50 | 52.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 110.00 | 43.70 | 47.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 115.00 | 38.70 | 42.50 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 120.00 | 33.80 | 37.60 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 125.00 | 29.20 | 32.60 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 130.00 | 25.30 | 27.70 | % | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 135.00 | 21.20 | 22.90 | % | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 140.00 | 17.20 | 18.40 | 8.15 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.81 | 0.01 | -0.08 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 145.00 | 13.30 | 14.60 | 9.95 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.74 | 0.02 | -0.09 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 150.00 | 9.90 | 11.30 | 10.80 | +6.10 | +129.79% | 2 | 18 | 0.35 | 0.64 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 155.00 | 7.40 | 8.30 | 7.89 | +5.01 | +173.96% | 6 | 3 | 0.35 | 0.54 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 160.00 | 5.30 | 5.90 | 5.10 | +2.00 | +64.52% | 7 | 16 | 0.35 | 0.44 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 165.00 | 3.50 | 4.20 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.33 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 170.00 | 2.35 | 2.85 | 2.10 | +1.09 | +107.93% | 2 | 10 | 0.35 | 0.25 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 175.00 | 1.35 | 1.85 | 1.60 | +0.97 | +153.97% | 1 | 5 | 0.34 | 0.17 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 180.00 | 0.75 | 1.20 | % | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.70 | % | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.50 | % | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.65 | % | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.30 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.25 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.25 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.20 | % | 0 | 0 | 0.75 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.25 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.30 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.02 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.90 | 1.12 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.04 | 0.00 | -0.04 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.10 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.08 | 0.01 | -0.05 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 135.00 | 1.25 | 1.55 | 1.46 | -1.04 | -41.60% | 2 | 14 | 0.40 | -0.12 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 140.00 | 2.00 | 2.55 | 4.15 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.19 | 0.01 | -0.08 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 145.00 | 3.20 | 3.80 | 5.31 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.26 | 0.02 | -0.09 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 150.00 | 4.80 | 5.50 | 4.80 | % | 1 | 0 | 0.37 | -0.36 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 155.00 | 7.10 | 7.80 | % | 0 | 0 | 0.37 | -0.46 | 0.02 | -0.10 | 6/13/2025 3:59:58 PM EST | |||
| 160.00 | 9.30 | 10.40 | % | 0 | 0 | 0.35 | -0.56 | 0.02 | -0.09 | 6/13/2025 3:59:58 PM EST | |||
| 165.00 | 12.80 | 13.60 | % | 0 | 0 | 0.35 | -0.67 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 170.00 | 16.30 | 17.80 | % | 0 | 0 | 0.36 | -0.75 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 175.00 | 20.30 | 21.90 | % | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 180.00 | 24.10 | 27.40 | % | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 185.00 | 28.60 | 32.40 | % | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 190.00 | 33.50 | 37.30 | % | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 195.00 | 38.40 | 42.20 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 200.00 | 43.40 | 47.20 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 205.00 | 48.40 | 51.90 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 210.00 | 53.40 | 57.20 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 215.00 | 58.40 | 62.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |