Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $206.72 as of 7/27/2026 7:34:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 123.90 | 128.10 | 126.00 | % | 1.80 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 118.90 | 123.10 | 121.00 | % | 1.61 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 80.00 | 113.90 | 118.10 | 116.00 | % | 1.45 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 108.90 | 113.10 | 111.00 | % | 1.31 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 103.90 | 108.10 | 106.00 | 105.80 | 0.00 | 0.00% | 1.18 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 98.90 | 103.10 | 101.00 | 99.30 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 93.90 | 98.10 | 96.00 | % | 0.96 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 105.00 | 89.00 | 93.20 | 91.10 | % | 0.87 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 110.00 | 84.00 | 88.20 | 86.10 | % | 0.78 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 115.00 | 78.80 | 83.20 | 81.00 | % | 0.70 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 120.00 | 74.00 | 78.20 | 76.10 | % | 0.63 | 0 | 6 | 0.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 125.00 | 69.00 | 73.20 | 71.10 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 130.00 | 64.00 | 68.30 | 66.15 | 48.37 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 59.00 | 63.30 | 61.15 | % | 0.45 | 0 | 5 | 0.79 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 140.00 | 54.10 | 58.30 | 56.20 | % | 0.40 | 0 | 28 | 0.74 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 145.00 | 49.40 | 53.40 | 51.40 | 58.15 | 0.00 | 0.00% | 0.35 | 0 | 108 | 0.68 | 0.98 | 0.00 | -0.01 | 5/13/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 44.60 | 48.40 | 46.50 | 56.20 | 0.00 | 0.00% | 0.31 | 0 | 170 | 0.63 | 0.96 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 39.80 | 43.60 | 41.70 | 54.60 | 0.00 | 0.00% | 0.27 | 0 | 39 | 0.58 | 0.94 | 0.00 | -0.04 | 5/5/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 35.40 | 39.00 | 37.20 | 48.00 | 0.00 | 0.00% | 0.23 | 0 | 507 | 0.54 | 0.91 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 30.60 | 34.50 | 32.55 | 41.74 | 0.00 | 0.00% | 0.20 | 0 | 76 | 0.51 | 0.88 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 170.00 | 26.40 | 30.20 | 28.30 | 36.00 | 0.00 | 0.00% | 0.17 | 0 | 361 | 0.36 | 0.84 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 175.00 | 22.20 | 26.10 | 24.15 | 27.49 | -5.61 | -16.95% | 0.14 | 11 | 275 | 0.36 | 0.80 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 180.00 | 19.80 | 21.50 | 20.65 | 25.50 | 0.00 | 0.00% | 0.11 | 0 | 735 | 0.38 | 0.74 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 185.00 | 16.30 | 18.20 | 17.25 | 20.70 | -7.59 | -26.83% | 0.09 | 1 | 171 | 0.38 | 0.68 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 190.00 | 13.20 | 15.30 | 14.25 | 17.30 | -5.70 | -24.79% | 0.07 | 6 | 901 | 0.38 | 0.61 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 195.00 | 10.50 | 12.50 | 11.50 | 11.53 | -4.97 | -30.13% | 0.06 | 7 | 641 | 0.37 | 0.54 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 200.00 | 8.20 | 10.30 | 9.25 | 10.05 | -4.21 | -29.53% | 0.05 | 8 | 1,391 | 0.37 | 0.47 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 210.00 | 5.00 | 6.50 | 5.75 | 6.49 | -3.46 | -34.78% | 0.03 | 4 | 838 | 0.37 | 0.34 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 220.00 | 2.75 | 4.40 | 3.58 | 3.50 | -2.50 | -41.67% | 0.02 | 14 | 886 | 0.38 | 0.23 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 230.00 | 1.55 | 2.80 | 2.18 | 2.12 | -1.93 | -47.66% | 0.01 | 21 | 735 | 0.39 | 0.15 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 240.00 | 0.85 | 1.70 | 1.28 | 1.22 | -1.18 | -49.17% | 0.01 | 4 | 675 | 0.39 | 0.10 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 250.00 | 0.50 | 1.40 | 0.95 | 0.90 | -0.65 | -41.94% | 0.00 | 3 | 268 | 0.41 | 0.06 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.65 | 1.33 | 0.40 | -0.60 | -60.00% | 0.01 | 4 | 275 | 0.60 | 0.03 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.58 | 0.02 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.58 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 7/27/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.60 | 0.01 | 0.00 | -0.01 | 4/28/2026 | 7/27/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 48 | 1.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 3.70 | 1.85 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.74 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 1.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.67 | -0.01 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.58 | -0.02 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.51 | -0.04 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 0.25 | 1.50 | 0.88 | 0.75 | +0.20 | +36.37% | 0.01 | 61 | 325 | 0.41 | -0.06 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 0.90 | 1.95 | 1.43 | 1.10 | +0.30 | +37.50% | 0.01 | 28 | 587 | 0.42 | -0.09 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 1.35 | 2.00 | 1.68 | 1.35 | +0.25 | +22.73% | 0.01 | 3 | 332 | 0.40 | -0.12 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 170.00 | 2.00 | 2.50 | 2.25 | 2.20 | +0.45 | +25.72% | 0.01 | 21 | 822 | 0.38 | -0.16 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 175.00 | 2.85 | 4.30 | 3.58 | 3.10 | +0.90 | +40.91% | 0.02 | 10 | 293 | 0.39 | -0.20 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 180.00 | 4.00 | 5.70 | 4.85 | 3.68 | +0.68 | +22.67% | 0.03 | 6 | 2,738 | 0.39 | -0.26 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 185.00 | 5.50 | 7.40 | 6.45 | 5.60 | +1.75 | +45.46% | 0.03 | 2 | 369 | 0.39 | -0.32 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 190.00 | 7.40 | 9.40 | 8.40 | 6.90 | +1.70 | +32.70% | 0.04 | 10 | 372 | 0.38 | -0.39 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 195.00 | 9.70 | 10.80 | 10.25 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 423 | 0.36 | -0.46 | 0.01 | -0.10 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 200.00 | 12.50 | 14.50 | 13.50 | 11.86 | +3.86 | +48.25% | 0.07 | 60 | 518 | 0.38 | -0.53 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 210.00 | 19.30 | 20.70 | 20.00 | 12.40 | 0.00 | 0.00% | 0.10 | 0 | 406 | 0.37 | -0.66 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 220.00 | 25.70 | 29.60 | 27.65 | 23.30 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.37 | -0.77 | 0.01 | -0.08 | 5/19/2026 | 7/27/2026 3:59:59 PM EST |
| 230.00 | 34.40 | 38.40 | 36.40 | 35.80 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.36 | -0.85 | 0.01 | -0.06 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 240.00 | 43.70 | 47.40 | 45.55 | 44.18 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.52 | -0.90 | 0.01 | -0.05 | 6/8/2026 | 7/27/2026 3:59:59 PM EST |
| 250.00 | 53.40 | 57.10 | 55.25 | % | 0.22 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 260.00 | 63.10 | 66.80 | 64.95 | % | 0.25 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 270.00 | 73.10 | 76.70 | 74.90 | % | 0.28 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 280.00 | 82.70 | 86.90 | 84.80 | % | 0.30 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 290.00 | 92.60 | 96.80 | 94.70 | % | 0.33 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 300.00 | 102.60 | 106.70 | 104.65 | 106.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 7/27/2026 3:59:59 PM EST |
| 310.00 | 112.50 | 116.90 | 114.70 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |