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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 78.50 | 82.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 80.00 | 73.50 | 77.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 85.00 | 68.50 | 72.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 90.00 | 63.50 | 67.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 58.50 | 62.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 53.50 | 57.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 48.70 | 52.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 110.00 | 43.70 | 47.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 115.00 | 38.90 | 42.60 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 120.00 | 34.10 | 37.90 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 125.00 | 29.40 | 33.10 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 130.00 | 24.80 | 28.50 | % | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 135.00 | 20.70 | 24.20 | % | 0 | 0 | 0.53 | 0.87 | 0.01 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 140.00 | 16.60 | 20.20 | % | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 145.00 | 12.60 | 16.30 | % | 0 | 0 | 0.35 | 0.73 | 0.02 | -0.09 | 6/13/2025 3:59:58 PM EST | |||
| 150.00 | 9.20 | 13.20 | % | 0 | 0 | 0.35 | 0.65 | 0.02 | -0.09 | 6/13/2025 3:59:58 PM EST | |||
| 155.00 | 6.40 | 10.20 | % | 0 | 0 | 0.34 | 0.55 | 0.02 | -0.09 | 6/13/2025 3:59:58 PM EST | |||
| 160.00 | 4.10 | 8.10 | % | 0 | 0 | 0.34 | 0.45 | 0.02 | -0.09 | 6/13/2025 3:59:58 PM EST | |||
| 165.00 | 3.20 | 4.60 | 3.70 | % | 3 | 0 | 0.32 | 0.35 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 170.00 | 0.85 | 4.90 | % | 0 | 0 | 0.32 | 0.27 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 175.00 | 0.20 | 4.00 | 2.00 | % | 5 | 0 | 0.34 | 0.19 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 180.00 | 0.00 | 3.40 | % | 0 | 0 | 0.48 | 0.13 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.95 | % | 0 | 0 | 0.50 | 0.09 | 0.01 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.70 | % | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.55 | % | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.45 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.35 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.30 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.25 | % | 0 | 0 | 0.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.40 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.75 | % | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 3.10 | % | 0 | 0 | 0.56 | -0.08 | 0.01 | -0.05 | 6/13/2025 3:59:58 PM EST | |||
| 135.00 | % | 0 | 0 | 0.37 | -0.13 | 0.01 | -0.06 | 6/13/2025 3:59:58 PM EST | |||||
| 140.00 | 0.55 | 4.70 | % | 0 | 0 | 0.37 | -0.19 | 0.01 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 145.00 | 1.85 | 5.80 | % | 0 | 0 | 0.37 | -0.27 | 0.02 | -0.09 | 6/13/2025 3:59:58 PM EST | |||
| 150.00 | 3.60 | 7.70 | % | 0 | 0 | 0.37 | -0.35 | 0.02 | -0.09 | 6/13/2025 3:59:58 PM EST | |||
| 155.00 | 5.80 | 9.80 | % | 0 | 0 | 0.37 | -0.45 | 0.02 | -0.09 | 6/13/2025 3:59:58 PM EST | |||
| 160.00 | 8.50 | 12.40 | % | 0 | 0 | 0.36 | -0.55 | 0.02 | -0.09 | 6/13/2025 3:59:58 PM EST | |||
| 165.00 | 11.70 | 15.60 | % | 0 | 0 | 0.36 | -0.65 | 0.02 | -0.08 | 6/13/2025 3:59:58 PM EST | |||
| 170.00 | 15.50 | 19.30 | % | 0 | 0 | 0.35 | -0.73 | 0.02 | -0.07 | 6/13/2025 3:59:58 PM EST | |||
| 175.00 | 19.60 | 23.30 | % | 0 | 0 | 0.44 | -0.81 | 0.01 | -0.06 | 6/13/2025 3:59:58 PM EST | |||
| 180.00 | 24.00 | 27.80 | % | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 185.00 | 28.70 | 32.50 | % | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 190.00 | 33.60 | 37.30 | % | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 195.00 | 38.60 | 42.20 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 200.00 | 43.50 | 47.20 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 205.00 | 48.40 | 52.10 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 210.00 | 53.40 | 57.20 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 215.00 | 58.50 | 62.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |