Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $207.76 as of 4/26/2024 9:13:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 91.50 | 94.20 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 86.50 | 89.20 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 81.60 | 84.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 76.60 | 80.30 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 71.50 | 74.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 66.70 | 69.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 61.60 | 64.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 56.70 | 59.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 51.90 | 54.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 46.60 | 49.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 41.70 | 44.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 35.70 | 39.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 31.70 | 34.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 177.50 | 29.50 | 31.90 | 28.41 | % | 1 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 180.00 | 27.00 | 29.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 182.50 | 24.50 | 26.90 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 22.20 | 24.50 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 187.50 | 19.60 | 22.70 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.07 | 4/26/2024 4:00:00 PM EST | |||
| 190.00 | 17.70 | 19.60 | 15.58 | 0.00 | 0.00% | 0 | 66 | 0.79 | 0.95 | 0.01 | -0.10 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 192.50 | 14.60 | 17.30 | 11.60 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.92 | 0.01 | -0.13 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 13.30 | 13.90 | 13.15 | +2.25 | +20.65% | 2 | 9 | 0.40 | 0.88 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 197.50 | 11.10 | 11.70 | 8.90 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.83 | 0.02 | -0.21 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 200.00 | 7.30 | 9.70 | 10.22 | +3.02 | +41.95% | 10 | 65 | 0.39 | 0.77 | 0.03 | -0.25 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 202.50 | 7.30 | 7.80 | 8.22 | +0.62 | +8.16% | 14 | 24 | 0.39 | 0.70 | 0.03 | -0.29 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 205.00 | 5.80 | 6.20 | 6.47 | +0.47 | +7.84% | 66 | 359 | 0.39 | 0.62 | 0.03 | -0.31 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 207.50 | 4.40 | 4.70 | 5.10 | +0.59 | +13.09% | 25 | 43 | 0.38 | 0.53 | 0.04 | -0.32 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 210.00 | 3.30 | 3.50 | 3.40 | +0.30 | +9.68% | 35 | 192 | 0.38 | 0.44 | 0.04 | -0.32 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 212.50 | 2.35 | 2.55 | 2.73 | +0.49 | +21.88% | 34 | 24 | 0.38 | 0.35 | 0.03 | -0.30 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 215.00 | 1.65 | 1.85 | 1.75 | +0.05 | +2.95% | 122 | 98 | 0.38 | 0.27 | 0.03 | -0.27 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 217.50 | 1.15 | 1.30 | 1.35 | +0.20 | +17.40% | 125 | 64 | 0.38 | 0.20 | 0.03 | -0.23 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 220.00 | 0.75 | 0.90 | 0.85 | +0.10 | +13.34% | 11 | 35 | 0.38 | 0.14 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 222.50 | 0.50 | 0.60 | 0.56 | +0.21 | +60.00% | 1 | 2 | 0.38 | 0.10 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 225.00 | 0.30 | 0.40 | 0.45 | +0.15 | +50.00% | 1 | 14 | 0.38 | 0.07 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 227.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.04 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 230.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.03 | 0.01 | -0.05 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 232.50 | 0.10 | 0.15 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 235.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.01 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 240.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 175 | 0.68 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 0.05 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 177.50 | 0.05 | 0.15 | 0.10 | -0.14 | -58.34% | 3 | 1 | 0.55 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 180.00 | 0.10 | 0.15 | 0.10 | -0.14 | -58.34% | 3 | 11 | 0.53 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 182.50 | 0.10 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.01 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 3 | 21 | 0.48 | -0.02 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 187.50 | 0.20 | 0.30 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.03 | 0.01 | -0.07 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 0.30 | 0.40 | 0.26 | -0.39 | -60.00% | 3 | 139 | 0.44 | -0.05 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 192.50 | 0.40 | 0.55 | 0.45 | -0.15 | -25.00% | 3 | 55 | 0.42 | -0.08 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 0.65 | 0.90 | 0.61 | -0.24 | -28.24% | 14 | 139 | 0.40 | -0.12 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 197.50 | 0.95 | 1.10 | 0.90 | -0.31 | -25.62% | 11 | 44 | 0.39 | -0.17 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 200.00 | 1.45 | 1.60 | 1.53 | -0.44 | -22.34% | 41 | 233 | 0.39 | -0.23 | 0.03 | -0.25 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 202.50 | 2.10 | 2.30 | 1.94 | -0.66 | -25.39% | 20 | 25 | 0.39 | -0.30 | 0.03 | -0.29 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 205.00 | 2.95 | 3.20 | 2.76 | -0.74 | -21.15% | 22 | 56 | 0.39 | -0.38 | 0.03 | -0.31 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 207.50 | 4.00 | 4.30 | 3.72 | -1.18 | -24.09% | 32 | 27 | 0.38 | -0.47 | 0.04 | -0.32 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 210.00 | 5.30 | 5.60 | 5.47 | -2.44 | -30.85% | 14 | 72 | 0.37 | -0.56 | 0.04 | -0.32 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 212.50 | 6.90 | 7.20 | 8.40 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.65 | 0.03 | -0.30 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 215.00 | 8.60 | 9.20 | % | 0 | 0 | 0.38 | -0.73 | 0.03 | -0.27 | 4/26/2024 4:00:00 PM EST | |||
| 217.50 | 10.60 | 11.10 | % | 0 | 0 | 0.39 | -0.80 | 0.03 | -0.23 | 4/26/2024 4:00:00 PM EST | |||
| 220.00 | 12.70 | 13.20 | % | 0 | 0 | 0.38 | -0.86 | 0.02 | -0.19 | 4/26/2024 4:00:00 PM EST | |||
| 222.50 | 14.40 | 15.60 | % | 0 | 0 | 0.35 | -0.90 | 0.02 | -0.14 | 4/26/2024 4:00:00 PM EST | |||
| 225.00 | 16.40 | 18.10 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.11 | 4/26/2024 4:00:00 PM EST | |||
| 227.50 | 18.50 | 20.80 | 21.10 | % | 5 | 0 | 0.64 | -0.96 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 230.00 | 21.20 | 23.20 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 232.50 | 22.80 | 25.90 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 235.00 | 25.50 | 28.20 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 240.00 | 30.80 | 33.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 245.00 | 36.20 | 38.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 250.00 | 40.90 | 43.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 255.00 | 46.00 | 48.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 260.00 | 50.20 | 53.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 265.00 | 56.00 | 58.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 270.00 | 60.20 | 63.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 275.00 | 65.90 | 68.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |