Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $205.32 as of 4/30/2026 3:44:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 130.40 | 134.50 | 132.45 | % | 1.77 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 80.00 | 125.50 | 129.20 | 127.35 | % | 1.59 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 85.00 | 120.40 | 124.60 | 122.50 | % | 1.44 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 90.00 | 115.40 | 119.20 | 117.30 | % | 1.30 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 95.00 | 110.40 | 114.30 | 112.35 | % | 1.18 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 100.00 | 105.50 | 109.50 | 107.50 | % | 1.07 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 105.00 | 100.50 | 104.30 | 102.40 | 83.30 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:48 PM EST |
| 110.00 | 95.50 | 99.50 | 97.50 | % | 0.89 | 0 | 6 | 2.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 115.00 | 90.50 | 94.30 | 92.40 | % | 0.80 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 120.00 | 85.50 | 89.60 | 87.55 | % | 0.73 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 125.00 | 80.60 | 83.80 | 82.20 | 75.05 | 0.00 | 0.00% | 0.66 | 0 | 7 | 1.75 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 3:59:48 PM EST |
| 130.00 | 75.60 | 78.70 | 77.15 | % | 0.59 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 135.00 | 70.60 | 73.70 | 72.15 | % | 0.53 | 0 | 26 | 1.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 140.00 | 65.70 | 68.40 | 67.05 | 64.38 | +0.86 | +1.36% | 0.48 | 1 | 52 | 1.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 145.00 | 60.60 | 63.60 | 62.10 | 51.90 | 0.00 | 0.00% | 0.43 | 0 | 54 | 1.28 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:48 PM EST |
| 150.00 | 55.60 | 59.30 | 57.45 | 50.20 | 0.00 | 0.00% | 0.38 | 0 | 130 | 1.31 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:48 PM EST |
| 155.00 | 50.70 | 54.20 | 52.45 | 25.12 | 0.00 | 0.00% | 0.34 | 0 | 409 | 1.19 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:48 PM EST |
| 160.00 | 45.70 | 49.10 | 47.40 | 37.65 | 0.00 | 0.00% | 0.30 | 0 | 548 | 1.08 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:48 PM EST |
| 165.00 | 40.80 | 44.20 | 42.50 | 39.50 | 0.00 | 0.00% | 0.26 | 0 | 404 | 0.99 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:48 PM EST |
| 170.00 | 35.80 | 39.50 | 37.65 | 33.65 | -2.25 | -6.27% | 0.22 | 2 | 283 | 0.94 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 175.00 | 31.50 | 34.30 | 32.90 | 28.77 | -2.53 | -8.09% | 0.19 | 16 | 971 | 0.81 | 0.97 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 180.00 | 26.70 | 29.50 | 28.10 | 28.09 | +2.69 | +10.60% | 0.16 | 22 | 996 | 0.74 | 0.93 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 185.00 | 22.20 | 24.80 | 23.50 | 22.18 | +0.43 | +1.98% | 0.13 | 18 | 663 | 0.67 | 0.89 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 190.00 | 17.50 | 20.20 | 18.85 | 14.59 | -1.39 | -8.70% | 0.10 | 69 | 499 | 0.60 | 0.84 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 195.00 | 13.30 | 15.90 | 14.60 | 12.40 | -1.00 | -7.47% | 0.07 | 24 | 427 | 0.46 | 0.77 | 0.02 | -0.15 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 200.00 | 9.50 | 11.50 | 10.50 | 10.07 | +0.17 | +1.72% | 0.05 | 53 | 891 | 0.42 | 0.68 | 0.02 | -0.18 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 210.00 | 5.20 | 5.70 | 5.45 | 5.60 | +0.92 | +19.66% | 0.03 | 178 | 1,019 | 0.43 | 0.43 | 0.02 | -0.20 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 220.00 | 2.10 | 2.35 | 2.23 | 2.20 | -0.20 | -8.34% | 0.01 | 45 | 2,791 | 0.42 | 0.23 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 230.00 | 0.45 | 1.10 | 0.78 | 1.10 | +0.43 | +64.18% | 0.00 | 39 | 258 | 0.42 | 0.11 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 240.00 | 0.00 | 1.65 | 0.83 | 0.50 | +0.03 | +6.39% | 0.00 | 2 | 49 | 0.65 | 0.04 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.83 | 0.01 | 0.00 | -0.02 | 4/21/2026 | 5/1/2026 3:59:48 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 3:59:48 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:48 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.23 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 21 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 71 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.03 | +25.00% | 0.00 | 9 | 347 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.16 | -0.09 | -36.00% | 0.00 | 2 | 247 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 219 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 155.00 | 0.05 | 0.35 | 0.20 | 0.21 | -0.09 | -30.00% | 0.00 | 13 | 352 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.25 | +0.10 | +66.67% | 0.00 | 6 | 227 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 170.00 | 0.05 | 1.85 | 0.95 | 0.35 | +0.03 | +9.38% | 0.01 | 11 | 170 | 0.64 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 175.00 | 0.10 | 1.90 | 1.00 | 0.10 | -0.28 | -73.69% | 0.01 | 18 | 313 | 0.58 | -0.03 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 180.00 | 0.45 | 0.95 | 0.70 | 0.65 | -0.05 | -7.15% | 0.00 | 10 | 173 | 0.50 | -0.07 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 185.00 | 0.65 | 1.25 | 0.95 | 1.05 | -0.35 | -25.00% | 0.01 | 4 | 259 | 0.46 | -0.11 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 190.00 | 1.40 | 1.80 | 1.60 | 1.40 | -0.60 | -30.00% | 0.01 | 47 | 586 | 0.45 | -0.16 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 195.00 | 2.20 | 2.55 | 2.38 | 2.30 | -0.50 | -17.86% | 0.01 | 131 | 290 | 0.42 | -0.23 | 0.02 | -0.15 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 200.00 | 3.50 | 4.10 | 3.80 | 3.72 | -1.48 | -28.47% | 0.02 | 31 | 232 | 0.41 | -0.32 | 0.02 | -0.18 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 210.00 | 7.20 | 9.50 | 8.35 | 8.40 | -12.02 | -58.87% | 0.04 | 42 | 19 | 0.41 | -0.57 | 0.02 | -0.20 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 220.00 | 14.40 | 17.50 | 15.95 | 17.70 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.43 | -0.77 | 0.02 | -0.17 | 4/29/2026 | 5/1/2026 3:59:48 PM EST |
| 230.00 | 23.40 | 26.20 | 24.80 | 26.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.12 | 4/29/2026 | 5/1/2026 3:59:48 PM EST |
| 240.00 | 32.40 | 35.70 | 34.05 | % | 0.14 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.05 | 5/1/2026 3:59:48 PM EST | |||
| 250.00 | 42.60 | 45.50 | 44.05 | 62.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 4/15/2026 | 5/1/2026 3:59:48 PM EST |
| 260.00 | 51.30 | 55.50 | 53.40 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:48 PM EST | |||
| 270.00 | 61.30 | 65.40 | 63.35 | 82.34 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:48 PM EST |
| 280.00 | 71.60 | 75.30 | 73.45 | 77.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:48 PM EST |