Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $189.01 as of 9/25/2026 12:42:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 50.30 | 53.10 | 51.70 | % | 0.38 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:47 AM EST | |||
| 140.00 | 45.40 | 48.60 | 47.00 | % | 0.34 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:47 AM EST | |||
| 145.00 | 40.40 | 43.30 | 41.85 | % | 0.29 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 9/25/2026 11:58:47 AM EST | |||
| 150.00 | 35.80 | 38.70 | 37.25 | % | 0.25 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 9/25/2026 11:58:47 AM EST | |||
| 155.00 | 31.10 | 33.70 | 32.40 | 32.10 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.66 | 0.98 | 0.00 | -0.04 | 9/23/2026 | 9/25/2026 11:58:47 AM EST |
| 160.00 | 26.20 | 28.90 | 27.55 | 27.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.57 | 0.96 | 0.00 | -0.06 | 9/22/2026 | 9/25/2026 11:58:47 AM EST |
| 165.00 | 21.60 | 24.30 | 22.95 | 24.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.53 | 0.93 | 0.01 | -0.08 | 9/24/2026 | 9/25/2026 11:58:47 AM EST |
| 170.00 | 17.40 | 19.80 | 18.60 | 22.17 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.40 | 0.87 | 0.01 | -0.10 | 9/24/2026 | 9/25/2026 11:58:47 AM EST |
| 175.00 | 13.00 | 15.10 | 14.05 | 15.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | 0.79 | 0.02 | -0.13 | 9/24/2026 | 9/25/2026 11:58:47 AM EST |
| 180.00 | 9.70 | 11.90 | 10.80 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.38 | 0.69 | 0.02 | -0.15 | 9/24/2026 | 9/25/2026 11:58:47 AM EST |
| 185.00 | 6.70 | 8.00 | 7.35 | 7.28 | -1.70 | -18.94% | 0.04 | 5 | 182 | 0.36 | 0.57 | 0.02 | -0.17 | 9/25/2026 | 9/25/2026 11:58:47 AM EST |
| 190.00 | 4.60 | 5.40 | 5.00 | 4.98 | -0.90 | -15.31% | 0.03 | 461 | 119 | 0.35 | 0.45 | 0.03 | -0.16 | 9/25/2026 | 9/25/2026 11:58:47 AM EST |
| 195.00 | 2.85 | 3.70 | 3.28 | 3.65 | -0.30 | -7.60% | 0.02 | 3 | 1,530 | 0.36 | 0.33 | 0.02 | -0.15 | 9/25/2026 | 9/25/2026 11:58:47 AM EST |
| 200.00 | 1.80 | 2.45 | 2.13 | 2.17 | -0.48 | -18.12% | 0.01 | 39 | 540 | 0.36 | 0.23 | 0.02 | -0.13 | 9/25/2026 | 9/25/2026 11:58:47 AM EST |
| 210.00 | 0.55 | 0.80 | 0.68 | 0.80 | -0.35 | -30.44% | 0.00 | 19 | 1,714 | 0.36 | 0.10 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 11:58:47 AM EST |
| 220.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.13 | -32.50% | 0.00 | 10 | 1,183 | 0.39 | 0.04 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 11:58:47 AM EST |
| 230.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.39 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 11:58:47 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.64 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:58:47 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.72 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:58:47 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:47 AM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.13 | -54.17% | 0.00 | 1 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:47 AM EST |
| 280.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:47 AM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:47 AM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:47 AM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 11:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:47 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:47 AM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.49 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 11:58:47 AM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | -0.01 | 0.00 | -0.03 | 9/22/2026 | 9/25/2026 11:58:47 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | -0.01 | 0.00 | -0.04 | 9/22/2026 | 9/25/2026 11:58:47 AM EST |
| 160.00 | 0.10 | 0.70 | 0.40 | 0.35 | -0.02 | -5.41% | 0.00 | 2 | 301 | 0.39 | -0.04 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 11:58:47 AM EST |
| 165.00 | 0.40 | 0.75 | 0.58 | 0.55 | -0.08 | -12.70% | 0.00 | 10 | 149 | 0.37 | -0.07 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 11:58:47 AM EST |
| 170.00 | 0.90 | 1.20 | 1.05 | 1.20 | +0.15 | +14.29% | 0.01 | 1 | 180 | 0.36 | -0.13 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 11:58:47 AM EST |
| 175.00 | 1.65 | 2.25 | 1.95 | 2.00 | +0.17 | +9.29% | 0.01 | 23 | 417 | 0.35 | -0.21 | 0.02 | -0.13 | 9/25/2026 | 9/25/2026 11:58:47 AM EST |
| 180.00 | 2.85 | 3.60 | 3.23 | 3.30 | +0.75 | +29.42% | 0.02 | 21 | 868 | 0.35 | -0.31 | 0.02 | -0.15 | 9/25/2026 | 9/25/2026 11:58:47 AM EST |
| 185.00 | 4.60 | 6.00 | 5.30 | 5.55 | +1.05 | +23.34% | 0.03 | 3 | 126 | 0.35 | -0.43 | 0.02 | -0.17 | 9/25/2026 | 9/25/2026 11:58:47 AM EST |
| 190.00 | 7.20 | 8.50 | 7.85 | 7.13 | 0.00 | 0.00% | 0.04 | 0 | 365 | 0.34 | -0.55 | 0.03 | -0.16 | 9/24/2026 | 9/25/2026 11:58:47 AM EST |
| 195.00 | 10.70 | 12.00 | 11.35 | 11.70 | 0.00 | 0.00% | 0.06 | 0 | 220 | 0.34 | -0.67 | 0.02 | -0.15 | 9/22/2026 | 9/25/2026 11:58:47 AM EST |
| 200.00 | 13.80 | 16.00 | 14.90 | 15.96 | 0.00 | 0.00% | 0.07 | 0 | 446 | 0.34 | -0.77 | 0.02 | -0.13 | 9/23/2026 | 9/25/2026 11:58:47 AM EST |
| 210.00 | 22.40 | 24.90 | 23.65 | 24.76 | 0.00 | 0.00% | 0.11 | 0 | 185 | 0.51 | -0.90 | 0.01 | -0.07 | 9/23/2026 | 9/25/2026 11:58:47 AM EST |
| 220.00 | 32.50 | 35.00 | 33.75 | 34.60 | 0.00 | 0.00% | 0.15 | 0 | 171 | 0.44 | -0.96 | 0.01 | -0.03 | 9/23/2026 | 9/25/2026 11:58:47 AM EST |
| 230.00 | 41.80 | 44.60 | 43.20 | 20.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 9/15/2026 | 9/25/2026 11:58:47 AM EST |
| 240.00 | 51.70 | 55.10 | 53.40 | 40.67 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 11:58:47 AM EST |
| 250.00 | 61.70 | 65.00 | 63.35 | 41.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 11:58:47 AM EST |
| 260.00 | 71.70 | 74.70 | 73.20 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:47 AM EST | |||
| 270.00 | 82.20 | 84.00 | 83.10 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:47 AM EST | |||
| 280.00 | 92.40 | 94.70 | 93.55 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:47 AM EST | |||
| 290.00 | 101.70 | 105.10 | 103.40 | % | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:47 AM EST | |||
| 300.00 | 112.20 | 115.10 | 113.65 | % | 0.38 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:47 AM EST | |||
| 310.00 | 122.40 | 124.70 | 123.55 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:47 AM EST |