Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $176.64 as of 3/12/2026 12:07:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 119.30 | 122.50 | 120.90 | 121.45 | 0.00 | 0.00% | 2.02 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 11:58:27 AM EST |
| 65.00 | 114.30 | 117.50 | 115.90 | 116.45 | 0.00 | 0.00% | 1.78 | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 11:58:27 AM EST |
| 70.00 | 109.30 | 112.60 | 110.95 | % | 1.58 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 3/12/2026 11:58:27 AM EST | |||
| 75.00 | 104.30 | 107.70 | 106.00 | % | 1.41 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/12/2026 11:58:27 AM EST | |||
| 80.00 | 99.30 | 102.60 | 100.95 | 96.04 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 11:58:27 AM EST |
| 85.00 | 94.30 | 97.60 | 95.95 | 89.40 | 0.00 | 0.00% | 1.13 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 11:58:27 AM EST |
| 90.00 | 89.30 | 92.70 | 91.00 | % | 1.01 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/12/2026 11:58:27 AM EST | |||
| 95.00 | 84.30 | 87.60 | 85.95 | 81.26 | 0.00 | 0.00% | 0.90 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 11:58:27 AM EST |
| 100.00 | 79.40 | 82.10 | 80.75 | 74.95 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 11:58:27 AM EST |
| 105.00 | 74.40 | 77.20 | 75.80 | 72.60 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 11:58:27 AM EST |
| 110.00 | 69.50 | 72.10 | 70.80 | 73.61 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 11:58:27 AM EST |
| 115.00 | 64.40 | 67.00 | 65.70 | 59.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 11:58:27 AM EST |
| 120.00 | 59.50 | 62.00 | 60.75 | 54.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 11:58:27 AM EST |
| 125.00 | 54.50 | 57.10 | 55.80 | 49.40 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 11:58:27 AM EST |
| 130.00 | 49.60 | 52.10 | 50.85 | 44.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 11:58:27 AM EST |
| 135.00 | 44.60 | 47.10 | 45.85 | 39.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 11:58:27 AM EST |
| 140.00 | 39.70 | 42.10 | 40.90 | 34.26 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 11:58:27 AM EST |
| 145.00 | 34.70 | 37.20 | 35.95 | 29.40 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 11:58:27 AM EST |
| 150.00 | 29.70 | 32.40 | 31.05 | 32.76 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.07 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 11:58:27 AM EST |
| 155.00 | 26.30 | 27.40 | 26.85 | 24.26 | 0.00 | 0.00% | 0.17 | 0 | 232 | 1.01 | 0.99 | 0.00 | -0.04 | 3/10/2026 | 3/12/2026 11:58:27 AM EST |
| 160.00 | 20.90 | 22.60 | 21.75 | 19.90 | +2.80 | +16.38% | 0.14 | 1 | 1,104 | 0.72 | 0.97 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 165.00 | 16.70 | 17.90 | 17.30 | 14.25 | +0.74 | +5.48% | 0.10 | 1 | 1,837 | 0.62 | 0.92 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 170.00 | 12.20 | 12.90 | 12.55 | 12.25 | +2.25 | +22.50% | 0.07 | 10 | 1,875 | 0.49 | 0.83 | 0.02 | -0.21 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 175.00 | 7.90 | 8.70 | 8.30 | 7.90 | +2.35 | +42.35% | 0.05 | 21 | 1,767 | 0.41 | 0.69 | 0.03 | -0.27 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 180.00 | 4.60 | 5.40 | 5.00 | 4.90 | +1.90 | +63.34% | 0.03 | 128 | 4,397 | 0.41 | 0.52 | 0.04 | -0.29 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 185.00 | 2.70 | 3.00 | 2.85 | 2.80 | +1.20 | +75.00% | 0.02 | 100 | 1,838 | 0.40 | 0.34 | 0.03 | -0.27 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 190.00 | 1.30 | 1.65 | 1.48 | 1.40 | +0.55 | +64.71% | 0.01 | 24 | 2,630 | 0.42 | 0.20 | 0.03 | -0.20 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 195.00 | 0.50 | 0.90 | 0.70 | 0.75 | +0.28 | +59.58% | 0.00 | 10 | 924 | 0.44 | 0.11 | 0.02 | -0.13 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 200.00 | 0.30 | 0.55 | 0.43 | 0.45 | +0.12 | +36.37% | 0.00 | 77 | 932 | 0.46 | 0.05 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.06 | -0.16 | -72.73% | 0.00 | 4 | 2,131 | 0.67 | 0.01 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.77 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 11:58:27 AM EST |
| 230.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 11:58:27 AM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 11:58:27 AM EST |
| 250.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 11:58:27 AM EST | |||
| 260.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 946 | 1.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 11:58:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 11:58:27 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 11:58:27 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 3/12/2026 11:58:27 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 3/12/2026 11:58:27 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 3/12/2026 11:58:27 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/12/2026 11:58:27 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.95 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/12/2026 11:58:27 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.07 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/12/2026 11:58:27 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/12/2026 11:58:27 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/12/2026 11:58:27 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 11:58:27 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.29 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 11:58:27 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.12 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 11:58:27 AM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 320 | 1.91 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 11:58:27 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.79 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 11:58:27 AM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 11:58:27 AM EST |
| 140.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 21 | 653 | 0.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 145.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.30 | -75.00% | 0.00 | 3 | 642 | 0.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 150.00 | 0.05 | 0.45 | 0.25 | 0.23 | -0.05 | -17.86% | 0.00 | 10 | 699 | 0.66 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 155.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.43 | -63.24% | 0.00 | 19 | 454 | 0.61 | -0.01 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 160.00 | 0.20 | 0.60 | 0.40 | 0.35 | -0.21 | -37.50% | 0.00 | 31 | 778 | 0.56 | -0.03 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 165.00 | 0.55 | 0.80 | 0.68 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.49 | -0.08 | 0.01 | -0.14 | 3/11/2026 | 3/12/2026 11:58:27 AM EST |
| 170.00 | 0.95 | 1.25 | 1.10 | 1.53 | -0.32 | -17.30% | 0.01 | 10 | 3,065 | 0.45 | -0.17 | 0.02 | -0.21 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 175.00 | 1.85 | 2.30 | 2.08 | 2.16 | -0.84 | -28.00% | 0.01 | 14 | 545 | 0.40 | -0.31 | 0.03 | -0.27 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 180.00 | 3.60 | 4.00 | 3.80 | 3.70 | -2.50 | -40.33% | 0.02 | 64 | 108 | 0.42 | -0.48 | 0.04 | -0.29 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 185.00 | 6.00 | 6.80 | 6.40 | 7.00 | -2.30 | -24.74% | 0.03 | 1 | 116 | 0.40 | -0.66 | 0.03 | -0.27 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 190.00 | 9.50 | 11.60 | 10.55 | 11.05 | +1.65 | +17.56% | 0.06 | 2 | 21 | 0.49 | -0.80 | 0.03 | -0.20 | 3/12/2026 | 3/12/2026 11:58:27 AM EST |
| 195.00 | 13.90 | 16.20 | 15.05 | 18.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | -0.89 | 0.02 | -0.13 | 3/11/2026 | 3/12/2026 11:58:27 AM EST |
| 200.00 | 18.20 | 21.00 | 19.60 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.65 | -0.95 | 0.01 | -0.08 | 3/11/2026 | 3/12/2026 11:58:27 AM EST |
| 210.00 | 28.10 | 30.80 | 29.45 | 31.70 | 0.00 | 0.00% | 0.14 | 0 | 111 | 0.81 | -0.99 | 0.00 | -0.02 | 3/10/2026 | 3/12/2026 11:58:27 AM EST |
| 220.00 | 38.00 | 40.60 | 39.30 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 11:58:27 AM EST | |||
| 230.00 | 48.00 | 50.70 | 49.35 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/12/2026 11:58:27 AM EST | |||
| 240.00 | 58.10 | 60.80 | 59.45 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/12/2026 11:58:27 AM EST | |||
| 250.00 | 67.50 | 70.80 | 69.15 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/12/2026 11:58:27 AM EST | |||
| 260.00 | 77.50 | 80.80 | 79.15 | 119.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/12/2026 11:58:27 AM EST |