Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $160.23 as of 3/28/2025 2:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 81.30 | 84.70 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 80.00 | 76.50 | 79.10 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 85.00 | 71.30 | 74.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 90.00 | 65.60 | 69.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 61.10 | 64.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 56.20 | 59.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 51.00 | 54.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 46.00 | 49.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 41.00 | 44.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 36.30 | 39.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 125.00 | 30.80 | 34.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 130.00 | 25.80 | 29.70 | 12.95 | 0.00 | 0.00% | 0 | 26 | 1.27 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 134.00 | 21.80 | 25.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 135.00 | 20.90 | 24.70 | 22.40 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:49 PM EST |
| 136.00 | 19.80 | 23.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 137.00 | 18.90 | 22.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 138.00 | 17.90 | 21.50 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 139.00 | 17.00 | 20.60 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 140.00 | 17.20 | 18.90 | 19.80 | -1.70 | -7.91% | 1 | 116 | 0.88 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 141.00 | 14.90 | 18.80 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 142.00 | 13.90 | 17.50 | 17.60 | % | 10 | 0 | 0.77 | 0.98 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 143.00 | 12.90 | 16.50 | 12.40 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.97 | 0.01 | -0.09 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 144.00 | 12.00 | 15.90 | % | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.13 | 3/28/2025 3:59:49 PM EST | |||
| 145.00 | 11.60 | 14.30 | 18.27 | 0.00 | 0.00% | 0 | 31 | 0.74 | 0.95 | 0.01 | -0.16 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 146.00 | 10.60 | 13.20 | % | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.16 | 3/28/2025 3:59:49 PM EST | |||
| 147.00 | 9.70 | 12.30 | 13.65 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.92 | 0.02 | -0.19 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 148.00 | 8.80 | 11.50 | % | 0 | 0 | 0.66 | 0.91 | 0.02 | -0.19 | 3/28/2025 3:59:49 PM EST | |||
| 149.00 | 8.90 | 9.30 | 16.00 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.87 | 0.02 | -0.22 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 7.90 | 8.40 | 13.42 | 0.00 | 0.00% | 0 | 133 | 0.55 | 0.86 | 0.03 | -0.22 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 152.50 | 5.90 | 6.30 | 12.73 | 0.00 | 0.00% | 0 | 33 | 0.32 | 0.78 | 0.04 | -0.25 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 4.10 | 4.40 | 4.25 | -2.25 | -34.62% | 15 | 60 | 0.48 | 0.67 | 0.05 | -0.27 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 157.50 | 2.60 | 2.90 | 2.50 | -2.02 | -44.69% | 3 | 117 | 0.27 | 0.55 | 0.05 | -0.27 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 1.50 | 1.60 | 1.60 | -1.50 | -48.39% | 44 | 139 | 0.26 | 0.42 | 0.05 | -0.25 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 162.50 | 0.75 | 1.00 | 0.95 | -1.80 | -65.46% | 35 | 34 | 0.28 | 0.30 | 0.05 | -0.22 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 0.30 | 0.50 | 0.37 | -0.65 | -63.73% | 49 | 83 | 0.31 | 0.20 | 0.04 | -0.17 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 167.50 | 0.15 | 0.25 | 0.05 | -0.80 | -94.12% | 3 | 24 | 0.30 | 0.12 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.35 | 0.15 | -0.19 | -55.89% | 3 | 161 | 0.42 | 0.07 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 172.50 | 0.00 | 0.45 | 0.15 | -0.24 | -61.54% | 1 | 23 | 0.52 | 0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 64 | 0.48 | 0.02 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 177.50 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 41 | 0.99 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 182.50 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 187.50 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 0.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.57 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.00 | 2.10 | 0.00 | 0.00% | 0 | 40 | 1.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 134.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 136.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 137.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 138.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 139.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.85 | -0.01 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 141.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 142.00 | 0.00 | 1.35 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.02 | 0.01 | -0.06 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 143.00 | 0.00 | 1.10 | 0.46 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.03 | 0.01 | -0.09 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 144.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.04 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 0.05 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.53 | -0.05 | 0.01 | -0.16 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 146.00 | 0.05 | 1.50 | % | 0 | 0 | 0.79 | -0.05 | 0.01 | -0.16 | 3/28/2025 3:59:49 PM EST | |||
| 147.00 | 0.20 | 0.50 | 0.10 | -0.33 | -76.75% | 1 | 4 | 0.45 | -0.08 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 148.00 | 0.25 | 0.40 | % | 0 | 0 | 0.73 | -0.09 | 0.02 | -0.19 | 3/28/2025 3:59:49 PM EST | |||
| 149.00 | 0.35 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.13 | 0.02 | -0.22 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 0.50 | 0.70 | 0.62 | +0.49 | +376.93% | 4 | 57 | 0.37 | -0.14 | 0.03 | -0.22 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 152.50 | 0.85 | 1.10 | 1.05 | +0.75 | +250.00% | 23 | 21 | 0.33 | -0.22 | 0.04 | -0.25 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 1.50 | 1.70 | 1.72 | +0.82 | +91.12% | 11 | 71 | 0.34 | -0.33 | 0.05 | -0.27 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 157.50 | 2.45 | 3.60 | 2.51 | +1.31 | +109.17% | 140 | 37 | 0.40 | -0.45 | 0.05 | -0.27 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 3.80 | 4.20 | 4.05 | +1.80 | +80.00% | 21 | 78 | 0.39 | -0.58 | 0.05 | -0.25 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 162.50 | 5.60 | 6.00 | 4.40 | +0.78 | +21.55% | 5 | 23 | 0.48 | -0.70 | 0.05 | -0.22 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 7.60 | 8.00 | 5.80 | 0.00 | 0.00% | 0 | 27 | 0.59 | -0.80 | 0.04 | -0.17 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 167.50 | 8.90 | 11.40 | 11.26 | +5.56 | +97.55% | 5 | 11 | 0.67 | -0.88 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 11.40 | 14.20 | 27.80 | 0.00 | 0.00% | 0 | 19 | 0.75 | -0.93 | 0.02 | -0.08 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 172.50 | 12.90 | 16.90 | % | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 175.00 | 15.80 | 19.30 | 33.90 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.03 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 177.50 | 18.20 | 21.80 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 180.00 | 20.80 | 24.30 | 19.29 | 0.00 | 0.00% | 0 | 16 | 1.04 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 182.50 | 23.50 | 26.30 | 21.79 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 26.20 | 29.30 | 45.80 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 187.50 | 28.40 | 31.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 190.00 | 30.40 | 34.40 | 29.24 | 0.00 | 0.00% | 0 | 13 | 1.31 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 35.70 | 39.40 | 34.24 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 41.10 | 44.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 205.00 | 45.40 | 49.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 210.00 | 50.40 | 54.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 215.00 | 55.80 | 59.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 220.00 | 61.20 | 64.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 225.00 | 65.80 | 69.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 230.00 | 70.90 | 74.30 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 235.00 | 76.10 | 79.40 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |