Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $185.24 as of 6/18/2026 4:47:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 42.00 | 45.20 | 43.60 | % | 0.31 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 6/18/2026 3:59:50 PM EST | |||
| 145.00 | 37.10 | 40.00 | 38.55 | % | 0.27 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 6/18/2026 3:59:50 PM EST | |||
| 150.00 | 32.20 | 35.10 | 33.65 | 38.71 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.65 | 0.96 | 0.00 | -0.03 | 6/16/2026 | 6/18/2026 3:59:50 PM EST |
| 155.00 | 27.50 | 30.20 | 28.85 | 30.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.58 | 0.94 | 0.01 | -0.05 | 6/15/2026 | 6/18/2026 3:59:50 PM EST |
| 160.00 | 22.80 | 25.50 | 24.15 | 27.52 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.53 | 0.90 | 0.01 | -0.06 | 6/17/2026 | 6/18/2026 3:59:50 PM EST |
| 165.00 | 18.50 | 21.00 | 19.75 | 18.77 | -12.18 | -39.36% | 0.12 | 1 | 8 | 0.37 | 0.84 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 170.00 | 14.40 | 16.60 | 15.50 | 15.20 | -5.60 | -26.93% | 0.09 | 6 | 45 | 0.36 | 0.78 | 0.02 | -0.10 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 175.00 | 11.80 | 13.00 | 12.40 | 15.94 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.38 | 0.69 | 0.02 | -0.12 | 6/16/2026 | 6/18/2026 3:59:50 PM EST |
| 180.00 | 8.50 | 9.70 | 9.10 | 8.90 | -3.00 | -25.21% | 0.05 | 149 | 18 | 0.36 | 0.59 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 185.00 | 6.00 | 7.00 | 6.50 | 6.48 | -1.52 | -19.00% | 0.04 | 151 | 68 | 0.35 | 0.48 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 190.00 | 4.00 | 4.90 | 4.45 | 4.90 | -0.70 | -12.50% | 0.02 | 233 | 1,149 | 0.35 | 0.37 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 195.00 | 2.70 | 3.40 | 3.05 | 3.00 | -1.55 | -34.07% | 0.02 | 34 | 146 | 0.35 | 0.27 | 0.02 | -0.10 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 200.00 | 1.80 | 2.30 | 2.05 | 1.95 | -0.64 | -24.71% | 0.01 | 57 | 407 | 0.36 | 0.20 | 0.02 | -0.09 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 210.00 | 0.75 | 1.05 | 0.90 | 0.95 | -0.37 | -28.03% | 0.00 | 579 | 976 | 0.37 | 0.10 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 220.00 | 0.30 | 0.90 | 0.60 | 0.42 | -0.18 | -30.00% | 0.00 | 43 | 335 | 0.41 | 0.05 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 230.00 | 0.10 | 0.70 | 0.40 | 0.29 | -0.01 | -3.34% | 0.00 | 34 | 446 | 0.44 | 0.02 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 240.00 | 0.10 | 0.80 | 0.45 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.51 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 6/18/2026 3:59:50 PM EST |
| 250.00 | 0.05 | 0.55 | 0.30 | 0.15 | -0.10 | -40.00% | 0.00 | 32 | 88 | 0.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 260.00 | 0.10 | 0.55 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.61 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.36 | -78.27% | 0.00 | 20 | 83 | 0.62 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.62 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 6/18/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.02 | 6/18/2026 3:59:50 PM EST | |||
| 150.00 | 0.05 | 0.95 | 0.50 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.41 | -0.04 | 0.00 | -0.03 | 6/15/2026 | 6/18/2026 3:59:50 PM EST |
| 155.00 | 0.40 | 0.85 | 0.63 | 0.66 | +0.16 | +32.00% | 0.00 | 40 | 87 | 0.41 | -0.06 | 0.01 | -0.05 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 160.00 | 0.80 | 1.25 | 1.03 | 1.08 | +0.33 | +44.00% | 0.01 | 5 | 118 | 0.39 | -0.10 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 165.00 | 1.25 | 1.85 | 1.55 | 1.50 | +0.40 | +36.37% | 0.01 | 64 | 282 | 0.38 | -0.16 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 170.00 | 2.15 | 2.80 | 2.48 | 2.49 | +0.79 | +46.48% | 0.01 | 36 | 87 | 0.36 | -0.22 | 0.02 | -0.10 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 175.00 | 3.20 | 4.30 | 3.75 | 3.80 | +0.95 | +33.34% | 0.02 | 45 | 178 | 0.36 | -0.31 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 180.00 | 5.10 | 6.20 | 5.65 | 5.60 | +1.90 | +51.36% | 0.03 | 124 | 493 | 0.35 | -0.41 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 185.00 | 7.10 | 9.30 | 8.20 | 8.17 | +1.97 | +31.78% | 0.04 | 116 | 171 | 0.36 | -0.52 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 190.00 | 10.20 | 12.20 | 11.20 | 11.23 | +1.43 | +14.60% | 0.06 | 17 | 149 | 0.36 | -0.63 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 195.00 | 13.60 | 15.70 | 14.65 | 14.79 | +2.57 | +21.04% | 0.08 | 11 | 134 | 0.34 | -0.73 | 0.02 | -0.10 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 200.00 | 17.50 | 20.20 | 18.85 | 19.04 | +3.35 | +21.36% | 0.09 | 3 | 99 | 0.34 | -0.80 | 0.02 | -0.09 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 210.00 | 26.10 | 29.20 | 27.65 | 27.70 | +4.67 | +20.28% | 0.13 | 2 | 101 | 0.54 | -0.90 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 220.00 | 36.30 | 38.70 | 37.50 | 32.70 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.55 | -0.95 | 0.00 | -0.03 | 6/17/2026 | 6/18/2026 3:59:50 PM EST |
| 230.00 | 46.00 | 48.60 | 47.30 | % | 0.21 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 6/18/2026 3:59:50 PM EST | |||
| 240.00 | 56.00 | 58.50 | 57.25 | 47.67 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 6/18/2026 3:59:50 PM EST |
| 250.00 | 65.90 | 68.50 | 67.20 | 56.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:50 PM EST |
| 260.00 | 76.00 | 78.50 | 77.25 | 54.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/18/2026 3:59:50 PM EST |
| 270.00 | 85.60 | 88.50 | 87.05 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:50 PM EST | |||
| 280.00 | 95.70 | 98.50 | 97.10 | 85.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/18/2026 3:59:50 PM EST |
| 290.00 | 105.10 | 108.50 | 106.80 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:50 PM EST |