Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $172.04 as of 7/3/2026 6:32:31 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 36.30 | 39.10 | 37.70 | % | 0.28 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.02 | 7/2/2026 3:59:49 PM EST | |||
| 140.00 | 32.30 | 34.40 | 33.35 | 33.00 | -1.00 | -2.95% | 0.24 | 1 | 9 | 0.43 | 0.93 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 145.00 | 27.00 | 29.70 | 28.35 | % | 0.20 | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.04 | 7/2/2026 3:59:49 PM EST | |||
| 150.00 | 23.30 | 25.50 | 24.40 | 25.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.40 | 0.84 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 3:59:49 PM EST |
| 155.00 | 19.20 | 20.90 | 20.05 | % | 0.13 | 0 | 0 | 0.38 | 0.79 | 0.01 | -0.07 | 7/2/2026 3:59:49 PM EST | |||
| 160.00 | 15.40 | 17.00 | 16.20 | % | 0.10 | 0 | 0 | 0.36 | 0.72 | 0.01 | -0.08 | 7/2/2026 3:59:49 PM EST | |||
| 165.00 | 12.00 | 14.40 | 13.20 | 17.25 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.37 | 0.64 | 0.02 | -0.09 | 7/1/2026 | 7/2/2026 3:59:49 PM EST |
| 170.00 | 9.00 | 11.50 | 10.25 | 9.92 | % | 0.06 | 6 | 0 | 0.36 | 0.56 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:49 PM EST | |
| 175.00 | 5.90 | 8.50 | 7.20 | 7.80 | -0.20 | -2.50% | 0.04 | 10 | 2 | 0.33 | 0.48 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 180.00 | 4.90 | 7.00 | 5.95 | 5.35 | -1.25 | -18.94% | 0.03 | 5 | 141 | 0.36 | 0.39 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 185.00 | 3.50 | 4.70 | 4.10 | 4.00 | -1.70 | -29.83% | 0.02 | 10 | 28 | 0.34 | 0.31 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 190.00 | 1.65 | 4.00 | 2.83 | 2.70 | -0.85 | -23.95% | 0.01 | 20 | 24 | 0.33 | 0.24 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 195.00 | 1.85 | 2.50 | 2.18 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.35 | 0.18 | 0.01 | -0.06 | 6/30/2026 | 7/2/2026 3:59:49 PM EST |
| 200.00 | 1.30 | 2.55 | 1.93 | 1.30 | -0.64 | -32.99% | 0.01 | 15 | 483 | 0.37 | 0.13 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 210.00 | 0.50 | 0.95 | 0.73 | 0.79 | -0.01 | -1.25% | 0.00 | 8 | 24 | 0.35 | 0.07 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 220.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.34 | 0.04 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 7/2/2026 3:59:49 PM EST | |||
| 240.00 | 0.05 | 0.70 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 250.00 | 0.05 | 1.30 | 0.68 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 260.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 270.00 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 280.00 | 0.05 | 2.15 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.35 | 1.00 | 0.68 | 0.65 | +0.20 | +44.45% | 0.01 | 10 | 1 | 0.43 | -0.04 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 140.00 | 0.70 | 1.25 | 0.98 | 0.97 | % | 0.01 | 10 | 0 | 0.41 | -0.07 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:49 PM EST | |
| 145.00 | 1.00 | 1.50 | 1.25 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.38 | -0.11 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 3:59:49 PM EST |
| 150.00 | 0.80 | 3.20 | 2.00 | 2.00 | 0.00 | 0.00% | 0.01 | 3 | 27 | 0.37 | -0.16 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 155.00 | 2.50 | 4.30 | 3.40 | 3.00 | % | 0.02 | 3 | 0 | 0.40 | -0.21 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:49 PM EST | |
| 160.00 | 3.10 | 5.40 | 4.25 | 4.30 | +0.20 | +4.88% | 0.03 | 11 | 65 | 0.37 | -0.28 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 165.00 | 5.60 | 6.60 | 6.10 | 5.95 | +0.75 | +14.43% | 0.04 | 6 | 9 | 0.37 | -0.36 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 170.00 | 7.70 | 8.50 | 8.10 | 8.57 | +0.89 | +11.59% | 0.05 | 3 | 29 | 0.37 | -0.44 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 175.00 | 9.90 | 12.30 | 11.10 | 9.95 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.38 | -0.52 | 0.02 | -0.09 | 7/1/2026 | 7/2/2026 3:59:49 PM EST |
| 180.00 | 12.50 | 14.80 | 13.65 | 13.35 | +0.85 | +6.80% | 0.08 | 1 | 19 | 0.36 | -0.61 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 185.00 | 16.00 | 18.20 | 17.10 | 16.35 | +3.75 | +29.77% | 0.09 | 4 | 102 | 0.37 | -0.69 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 190.00 | 19.90 | 22.10 | 21.00 | 15.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.37 | -0.76 | 0.01 | -0.07 | 6/29/2026 | 7/2/2026 3:59:49 PM EST |
| 195.00 | 24.10 | 26.30 | 25.20 | 22.85 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.38 | -0.82 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 3:59:49 PM EST |
| 200.00 | 28.30 | 31.40 | 29.85 | % | 0.15 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.05 | 7/2/2026 3:59:49 PM EST | |||
| 210.00 | 36.80 | 40.80 | 38.80 | % | 0.18 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.03 | 7/2/2026 3:59:49 PM EST | |||
| 220.00 | 46.30 | 50.40 | 48.35 | % | 0.22 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 7/2/2026 3:59:49 PM EST | |||
| 230.00 | 56.20 | 60.30 | 58.25 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:49 PM EST | |||
| 240.00 | 66.00 | 70.10 | 68.05 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 250.00 | 76.10 | 80.10 | 78.10 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 260.00 | 86.00 | 90.10 | 88.05 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 270.00 | 96.00 | 100.10 | 98.05 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 280.00 | 106.00 | 110.10 | 108.05 | % | 0.39 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST |