Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $190.11 as of 8/7/2026 6:00:39 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 | 50.90 | 54.90 | 52.90 | % | 0.39 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 140.00 | 45.90 | 49.90 | 47.90 | 42.00 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.30 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:59 PM EST |
| 145.00 | 40.90 | 45.00 | 42.95 | % | 0.30 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 150.00 | 36.10 | 40.00 | 38.05 | 37.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:59 PM EST |
| 155.00 | 31.10 | 35.00 | 33.05 | 34.45 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:59 PM EST |
| 160.00 | 26.00 | 30.00 | 28.00 | 32.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:59 PM EST |
| 165.00 | 21.10 | 25.10 | 23.10 | 27.20 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.75 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:59 PM EST |
| 170.00 | 16.20 | 20.10 | 18.15 | 19.39 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.64 | 0.95 | 0.01 | -0.03 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 175.00 | 12.30 | 15.50 | 13.90 | 19.32 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.56 | 0.87 | 0.02 | -0.07 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 180.00 | 7.30 | 10.70 | 9.00 | 8.78 | -1.72 | -16.39% | 0.05 | 68 | 91 | 0.45 | 0.75 | 0.03 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 185.00 | 3.90 | 7.90 | 5.90 | 6.05 | -0.25 | -3.97% | 0.03 | 10 | 112 | 0.32 | 0.60 | 0.03 | -0.14 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 190.00 | 1.50 | 4.90 | 3.20 | 3.16 | -1.74 | -35.51% | 0.02 | 23 | 361 | 0.30 | 0.42 | 0.03 | -0.14 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 195.00 | 0.50 | 4.00 | 2.25 | 1.80 | -0.85 | -32.08% | 0.01 | 27 | 319 | 0.34 | 0.28 | 0.03 | -0.13 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 200.00 | 0.95 | 1.75 | 1.35 | 1.15 | -0.55 | -32.36% | 0.01 | 19 | 899 | 0.36 | 0.17 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 210.00 | 0.20 | 1.05 | 0.63 | 0.30 | -0.40 | -57.15% | 0.00 | 21 | 361 | 0.41 | 0.07 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 220.00 | 0.05 | 1.10 | 0.58 | 0.13 | -0.02 | -13.34% | 0.00 | 13 | 1,068 | 0.49 | 0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 0.57 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.93 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.06 | -0.19 | -76.00% | 0.00 | 1 | 33 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.02 | -28.58% | 0.00 | 9 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.57 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 160.00 | 0.05 | 0.45 | 0.25 | 0.17 | +0.02 | +13.34% | 0.00 | 14 | 126 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 165.00 | 0.10 | 0.90 | 0.50 | 0.30 | -0.28 | -48.28% | 0.00 | 1 | 63 | 0.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 170.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.10 | -16.67% | 0.00 | 2 | 131 | 0.36 | -0.05 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 175.00 | 0.85 | 1.40 | 1.13 | 1.22 | -0.04 | -3.18% | 0.01 | 1,518 | 434 | 0.36 | -0.13 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 180.00 | 1.90 | 2.40 | 2.15 | 2.15 | +0.15 | +7.50% | 0.01 | 74 | 1,074 | 0.34 | -0.25 | 0.03 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 185.00 | 2.35 | 4.90 | 3.63 | 3.75 | -0.37 | -8.99% | 0.02 | 6 | 619 | 0.32 | -0.40 | 0.03 | -0.14 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 190.00 | 4.50 | 8.50 | 6.50 | 6.95 | -0.55 | -7.34% | 0.03 | 3 | 728 | 0.34 | -0.58 | 0.03 | -0.14 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 195.00 | 8.00 | 11.30 | 9.65 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 238 | 0.30 | -0.72 | 0.03 | -0.13 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 200.00 | 12.00 | 15.30 | 13.65 | 13.04 | 0.00 | 0.00% | 0.07 | 0 | 293 | 0.47 | -0.83 | 0.02 | -0.11 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 210.00 | 21.40 | 25.40 | 23.40 | 12.28 | 0.00 | 0.00% | 0.11 | 0 | 134 | 0.66 | -0.93 | 0.01 | -0.06 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 220.00 | 31.20 | 35.20 | 33.20 | 24.05 | 0.00 | 0.00% | 0.15 | 0 | 214 | 0.79 | -0.98 | 0.00 | -0.03 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 230.00 | 41.10 | 45.10 | 43.10 | 31.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.92 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 240.00 | 51.20 | 55.10 | 53.15 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 250.00 | 61.20 | 65.10 | 63.15 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 260.00 | 71.00 | 75.10 | 73.05 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 270.00 | 81.00 | 85.10 | 83.05 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 280.00 | 91.10 | 95.10 | 93.10 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |