Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $140.00 as of 8/13/2025 7:25:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 72.90 | 76.20 | 74.55 | % | 1.15 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 70.00 | 67.90 | 71.90 | 69.90 | % | 1.00 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 75.00 | 62.90 | 66.90 | 64.90 | % | 0.87 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 80.00 | 58.10 | 61.50 | 59.80 | 59.90 | +10.40 | +21.01% | 0.75 | 2 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 85.00 | 53.00 | 56.60 | 54.80 | 54.20 | +17.00 | +45.70% | 0.64 | 60 | 29 | 1.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 90.00 | 47.90 | 51.20 | 49.55 | 34.70 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/13/2025 4:00:02 PM EST |
| 95.00 | 42.90 | 46.70 | 44.80 | 44.30 | +16.10 | +57.10% | 0.47 | 60 | 21 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 100.00 | 37.90 | 41.90 | 39.90 | 39.30 | -6.71 | -14.59% | 0.40 | 35 | 9 | 0.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 105.00 | 33.00 | 36.30 | 34.65 | 34.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/13/2025 4:00:02 PM EST |
| 110.00 | 28.00 | 31.60 | 29.80 | 33.11 | 0.00 | 0.00% | 0.27 | 0 | 52 | 0.70 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/13/2025 4:00:02 PM EST |
| 115.00 | 24.30 | 25.70 | 25.00 | 26.00 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.50 | 0.96 | 0.01 | -0.01 | 5/22/2025 | 8/13/2025 4:00:02 PM EST |
| 120.00 | 20.10 | 20.80 | 20.45 | 19.48 | -0.22 | -1.12% | 0.17 | 2 | 105 | 0.37 | 0.92 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 125.00 | 15.80 | 16.20 | 16.00 | 15.00 | -0.10 | -0.67% | 0.13 | 2 | 157 | 0.36 | 0.85 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 130.00 | 11.80 | 12.10 | 11.95 | 12.00 | 0.00 | 0.00% | 0.09 | 4 | 391 | 0.35 | 0.76 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 135.00 | 8.30 | 8.60 | 8.45 | 7.70 | -0.50 | -6.10% | 0.06 | 7 | 160 | 0.34 | 0.64 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 140.00 | 5.50 | 5.80 | 5.65 | 5.65 | +0.25 | +4.63% | 0.04 | 123 | 617 | 0.33 | 0.51 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 145.00 | 3.50 | 3.70 | 3.60 | 3.27 | -0.13 | -3.83% | 0.02 | 18 | 969 | 0.33 | 0.37 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 150.00 | 2.05 | 2.20 | 2.13 | 1.95 | +0.10 | +5.41% | 0.01 | 46 | 2,550 | 0.32 | 0.26 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 155.00 | 1.10 | 1.30 | 1.20 | 1.14 | +0.14 | +14.00% | 0.01 | 82 | 2,538 | 0.32 | 0.16 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 160.00 | 0.55 | 0.70 | 0.63 | 0.64 | +0.08 | +14.29% | 0.00 | 6 | 1,959 | 0.32 | 0.10 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 165.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.05 | -16.67% | 0.00 | 33 | 841 | 0.32 | 0.06 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 839 | 0.44 | 0.03 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.48 | 0.02 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 180.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.37 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.65 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.59 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/13/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.20 | +400.00% | 0.00 | 2 | 119 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.68 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/13/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.89 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/13/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.69 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 8/13/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.22 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 8/13/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.10 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 8/13/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.30 | 0.15 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.63 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/13/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/13/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/13/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 115.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.07 | -12.29% | 0.00 | 1 | 170 | 0.40 | -0.04 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.90 | +0.08 | +9.76% | 0.00 | 4 | 486 | 0.40 | -0.08 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 125.00 | 1.30 | 1.50 | 1.40 | 1.51 | -0.05 | -3.21% | 0.01 | 53 | 591 | 0.36 | -0.15 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 130.00 | 2.25 | 2.50 | 2.38 | 2.65 | -0.02 | -0.75% | 0.02 | 13 | 407 | 0.35 | -0.24 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 135.00 | 3.80 | 4.00 | 3.90 | 4.40 | +0.20 | +4.77% | 0.03 | 68 | 499 | 0.34 | -0.36 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 140.00 | 5.90 | 6.20 | 6.05 | 6.09 | -0.41 | -6.31% | 0.04 | 13 | 710 | 0.33 | -0.49 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 145.00 | 8.90 | 9.20 | 9.05 | 10.10 | -0.10 | -0.98% | 0.06 | 8 | 535 | 0.33 | -0.63 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 150.00 | 12.40 | 12.80 | 12.60 | 13.19 | -1.86 | -12.36% | 0.08 | 3 | 202 | 0.33 | -0.74 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 155.00 | 15.80 | 16.90 | 16.35 | 18.80 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.30 | -0.84 | 0.02 | -0.05 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 160.00 | 20.60 | 21.80 | 21.20 | 22.50 | -1.70 | -7.03% | 0.13 | 5 | 272 | 0.33 | -0.90 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 165.00 | 25.40 | 26.80 | 26.10 | 30.00 | 0.00 | 0.00% | 0.16 | 0 | 97 | 0.34 | -0.94 | 0.01 | -0.02 | 5/9/2025 | 8/13/2025 4:00:02 PM EST |
| 170.00 | 29.10 | 33.10 | 31.10 | 30.30 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.64 | -0.97 | 0.00 | -0.01 | 7/15/2025 | 8/13/2025 4:00:02 PM EST |
| 175.00 | 34.10 | 38.10 | 36.10 | 33.53 | 0.00 | 0.00% | 0.21 | 0 | 45 | 0.70 | -0.98 | 0.00 | -0.01 | 7/15/2025 | 8/13/2025 4:00:02 PM EST |
| 180.00 | 39.40 | 43.00 | 41.20 | 44.70 | 0.00 | 0.00% | 0.23 | 0 | 98 | 0.74 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 8/13/2025 4:00:02 PM EST |
| 185.00 | 44.80 | 48.10 | 46.45 | 69.00 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.81 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 4:00:02 PM EST |
| 190.00 | 49.00 | 53.00 | 51.00 | 21.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 8/13/2025 4:00:02 PM EST |
| 195.00 | 54.40 | 58.10 | 56.25 | 52.33 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 8/13/2025 4:00:02 PM EST |
| 200.00 | 59.20 | 63.00 | 61.10 | 25.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 8/13/2025 4:00:02 PM EST |
| 210.00 | 69.20 | 73.10 | 71.15 | 30.10 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 8/13/2025 4:00:02 PM EST |
| 220.00 | 79.30 | 83.10 | 81.20 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 230.00 | 89.10 | 93.10 | 91.10 | % | 0.40 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 240.00 | 99.90 | 102.40 | 101.15 | % | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 250.00 | 109.80 | 113.00 | 111.40 | % | 0.45 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 260.00 | 119.90 | 123.10 | 121.50 | % | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 270.00 | 129.40 | 133.10 | 131.25 | % | 0.49 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 280.00 | 139.00 | 143.10 | 141.05 | % | 0.50 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 290.00 | 149.00 | 153.10 | 151.05 | % | 0.52 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST |