Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $149.17 as of 8/29/2025 3:21:57 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 | 83.50 | 84.50 | 84.00 | % | 1.29 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 70.00 | 78.30 | 79.50 | 78.90 | % | 1.13 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 75.00 | 73.30 | 74.60 | 73.95 | % | 0.99 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 80.00 | 68.30 | 69.60 | 68.95 | 59.90 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:50 PM EST |
| 85.00 | 63.30 | 64.70 | 64.00 | 54.20 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:50 PM EST |
| 90.00 | 58.60 | 59.70 | 59.15 | 34.70 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 3:59:50 PM EST |
| 95.00 | 53.40 | 54.50 | 53.95 | 44.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:50 PM EST |
| 100.00 | 48.40 | 49.70 | 49.05 | 39.30 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:50 PM EST |
| 105.00 | 43.60 | 44.70 | 44.15 | 34.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/29/2025 3:59:50 PM EST |
| 110.00 | 38.40 | 39.70 | 39.05 | 33.11 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/29/2025 3:59:50 PM EST |
| 115.00 | 33.50 | 34.60 | 34.05 | 26.00 | 0.00 | 0.00% | 0.30 | 0 | 34 | 0.67 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 8/29/2025 3:59:50 PM EST |
| 120.00 | 28.30 | 29.40 | 28.85 | 23.70 | 0.00 | 0.00% | 0.24 | 0 | 105 | 0.76 | 0.99 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 125.00 | 23.80 | 24.40 | 24.10 | 24.50 | 0.00 | 0.00% | 0.19 | 0 | 151 | 0.70 | 0.97 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 130.00 | 19.10 | 20.30 | 19.70 | 19.70 | 0.00 | 0.00% | 0.15 | 0 | 406 | 0.31 | 0.94 | 0.01 | -0.06 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 135.00 | 14.60 | 14.90 | 14.75 | 15.05 | +2.05 | +15.77% | 0.11 | 4 | 151 | 0.34 | 0.88 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 140.00 | 9.70 | 10.60 | 10.15 | 10.37 | -0.22 | -2.08% | 0.07 | 9 | 989 | 0.28 | 0.79 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 145.00 | 6.60 | 6.90 | 6.75 | 6.70 | -0.35 | -4.97% | 0.05 | 73 | 1,548 | 0.31 | 0.66 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 150.00 | 3.80 | 4.00 | 3.90 | 3.82 | -0.38 | -9.05% | 0.03 | 120 | 3,109 | 0.30 | 0.48 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 155.00 | 1.90 | 2.10 | 2.00 | 1.90 | -0.30 | -13.64% | 0.01 | 94 | 2,391 | 0.30 | 0.30 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 160.00 | 0.80 | 1.00 | 0.90 | 0.93 | -0.07 | -7.00% | 0.01 | 68 | 2,017 | 0.29 | 0.16 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 165.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 15 | 665 | 0.29 | 0.08 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 170.00 | 0.10 | 0.20 | 0.15 | 0.23 | +0.03 | +15.00% | 0.00 | 8 | 909 | 0.31 | 0.03 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.65 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 180.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 100 | 324 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.81 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.43 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/29/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.10 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/29/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.30 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.91 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.82 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.55 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 8/29/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.63 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 8/29/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.70 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 8/29/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 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 | 0.15 | 0.08 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.94 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/29/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/29/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/29/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 475 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.76 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.22 | -81.49% | 0.00 | 5 | 172 | 0.53 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 1 | 486 | 0.43 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 125.00 | 0.10 | 0.30 | 0.20 | 0.16 | -0.04 | -20.00% | 0.00 | 256 | 675 | 0.41 | -0.03 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 130.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.00 | 9 | 537 | 0.36 | -0.06 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 135.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.05 | +7.70% | 0.01 | 29 | 808 | 0.35 | -0.12 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 140.00 | 1.25 | 1.40 | 1.33 | 1.40 | 0.00 | 0.00% | 0.01 | 71 | 1,142 | 0.32 | -0.21 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 145.00 | 2.55 | 2.75 | 2.65 | 2.50 | -0.15 | -5.66% | 0.02 | 22 | 531 | 0.31 | -0.34 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 150.00 | 4.70 | 4.90 | 4.80 | 4.50 | -0.20 | -4.26% | 0.03 | 5 | 180 | 0.30 | -0.52 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 155.00 | 7.80 | 8.80 | 8.30 | 7.70 | -1.70 | -18.09% | 0.05 | 56 | 89 | 0.34 | -0.70 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 160.00 | 11.70 | 12.70 | 12.20 | 10.90 | -2.20 | -16.80% | 0.08 | 1 | 177 | 0.32 | -0.84 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 165.00 | 15.80 | 17.00 | 16.40 | 27.00 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.40 | -0.92 | 0.01 | -0.04 | 8/21/2025 | 8/29/2025 3:59:50 PM EST |
| 170.00 | 20.50 | 21.80 | 21.15 | 31.57 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.45 | -0.97 | 0.01 | -0.02 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
| 175.00 | 25.70 | 26.80 | 26.25 | 35.20 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.52 | -0.99 | 0.00 | -0.01 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
| 180.00 | 30.70 | 31.70 | 31.20 | 30.86 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.60 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 185.00 | 35.60 | 36.80 | 36.20 | 35.84 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.64 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 190.00 | 40.50 | 41.70 | 41.10 | 40.87 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 195.00 | 45.60 | 46.90 | 46.25 | 52.33 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 8/29/2025 3:59:50 PM EST |
| 200.00 | 49.90 | 52.50 | 51.20 | 25.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 8/29/2025 3:59:50 PM EST |
| 210.00 | 60.60 | 61.60 | 61.10 | 71.36 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.93 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:50 PM EST |
| 220.00 | 70.50 | 71.80 | 71.15 | 81.38 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:50 PM EST |
| 230.00 | 80.80 | 81.70 | 81.25 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 240.00 | 89.70 | 91.90 | 90.80 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 250.00 | 100.50 | 101.80 | 101.15 | % | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 260.00 | 110.50 | 111.70 | 111.10 | % | 0.43 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 270.00 | 120.50 | 121.90 | 121.20 | % | 0.45 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 280.00 | 130.50 | 131.90 | 131.20 | % | 0.47 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 290.00 | 140.50 | 141.90 | 141.20 | % | 0.49 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |