Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $146.51 as of 10/24/2025 7:29:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 59.20 | 63.00 | 61.10 | % | 0.72 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 90.00 | 54.30 | 58.10 | 56.20 | % | 0.62 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 95.00 | 49.30 | 53.10 | 51.20 | % | 0.54 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 100.00 | 44.30 | 48.10 | 46.20 | 39.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 105.00 | 39.30 | 43.10 | 41.20 | % | 0.39 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 110.00 | 34.30 | 38.20 | 36.25 | 34.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.95 | 0.99 | 0.00 | -0.01 | 9/30/2025 | 10/24/2025 3:59:58 PM EST |
| 115.00 | 29.40 | 33.30 | 31.35 | 29.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.02 | 9/30/2025 | 10/24/2025 3:59:58 PM EST |
| 120.00 | 24.50 | 28.40 | 26.45 | % | 0.22 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.03 | 10/24/2025 3:59:58 PM EST | |||
| 125.00 | 19.80 | 23.60 | 21.70 | 24.98 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.66 | 0.91 | 0.01 | -0.05 | 10/9/2025 | 10/24/2025 3:59:58 PM EST |
| 130.00 | 15.20 | 19.10 | 17.15 | 17.00 | -3.00 | -15.00% | 0.13 | 3 | 14 | 0.60 | 0.85 | 0.01 | -0.07 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 135.00 | 11.10 | 13.70 | 12.40 | 14.40 | -1.10 | -7.10% | 0.09 | 13 | 25 | 0.32 | 0.77 | 0.02 | -0.09 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 140.00 | 9.00 | 10.00 | 9.50 | 9.00 | -1.79 | -16.59% | 0.07 | 4 | 266 | 0.39 | 0.67 | 0.02 | -0.10 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 145.00 | 6.10 | 7.20 | 6.65 | 6.12 | -1.70 | -21.74% | 0.05 | 16 | 681 | 0.38 | 0.54 | 0.03 | -0.11 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 150.00 | 2.50 | 4.40 | 3.45 | 3.50 | -1.38 | -28.28% | 0.02 | 11 | 921 | 0.37 | 0.41 | 0.03 | -0.10 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 155.00 | 2.20 | 3.20 | 2.70 | 2.39 | -0.51 | -17.59% | 0.02 | 9 | 1,097 | 0.37 | 0.28 | 0.02 | -0.09 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 160.00 | 1.10 | 1.45 | 1.28 | 1.30 | -0.35 | -21.22% | 0.01 | 28 | 1,633 | 0.34 | 0.18 | 0.02 | -0.07 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 165.00 | 0.55 | 0.90 | 0.73 | 0.85 | -0.08 | -8.61% | 0.00 | 5 | 363 | 0.35 | 0.11 | 0.01 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 170.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.15 | -28.85% | 0.00 | 37 | 157 | 0.34 | 0.06 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.53 | 0.03 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.38 | +0.07 | +22.59% | 0.00 | 1 | 180 | 0.48 | 0.02 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.59 | 0.01 | 0.00 | -0.01 | 9/26/2025 | 10/24/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.61 | -0.01 | 0.00 | -0.01 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.37 | -71.16% | 0.00 | 4 | 32 | 0.48 | -0.03 | 0.00 | -0.02 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 120.00 | 0.35 | 0.50 | 0.43 | 0.44 | +0.12 | +37.50% | 0.00 | 2 | 326 | 0.45 | -0.05 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 125.00 | 0.50 | 1.35 | 0.93 | 0.70 | +0.06 | +9.38% | 0.01 | 60 | 487 | 0.45 | -0.09 | 0.01 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 130.00 | 0.95 | 1.30 | 1.13 | 1.25 | -0.05 | -3.85% | 0.01 | 56 | 318 | 0.40 | -0.15 | 0.01 | -0.07 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 135.00 | 1.80 | 2.25 | 2.03 | 2.10 | 0.00 | 0.00% | 0.02 | 55 | 304 | 0.39 | -0.23 | 0.02 | -0.09 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 140.00 | 2.50 | 4.00 | 3.25 | 3.60 | +0.43 | +13.57% | 0.02 | 31 | 476 | 0.36 | -0.33 | 0.02 | -0.10 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 145.00 | 5.00 | 6.20 | 5.60 | 5.60 | +0.35 | +6.67% | 0.04 | 17 | 110 | 0.38 | -0.46 | 0.03 | -0.11 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 150.00 | 6.50 | 10.40 | 8.45 | 8.40 | +1.00 | +13.52% | 0.06 | 10 | 177 | 0.38 | -0.59 | 0.03 | -0.10 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 155.00 | 9.90 | 13.10 | 11.50 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.35 | -0.72 | 0.02 | -0.09 | 10/6/2025 | 10/24/2025 3:59:58 PM EST |
| 160.00 | 13.90 | 17.70 | 15.80 | 14.40 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.54 | -0.82 | 0.02 | -0.07 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 165.00 | 18.30 | 22.10 | 20.20 | 18.46 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.58 | -0.89 | 0.01 | -0.05 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 170.00 | 23.00 | 26.80 | 24.90 | % | 0.15 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.03 | 10/24/2025 3:59:58 PM EST | |||
| 175.00 | 27.80 | 31.60 | 29.70 | % | 0.17 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.02 | 10/24/2025 3:59:58 PM EST | |||
| 180.00 | 32.70 | 36.50 | 34.60 | % | 0.19 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 185.00 | 37.70 | 41.50 | 39.60 | % | 0.21 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 190.00 | 42.60 | 46.50 | 44.55 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 195.00 | 47.60 | 51.40 | 49.50 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST |