Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $151.85 as of 1/23/2026 2:43:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 57.50 | 61.10 | 59.30 | % | 0.62 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 100.00 | 53.10 | 56.10 | 54.60 | % | 0.55 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 105.00 | 47.60 | 51.20 | 49.40 | % | 0.47 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 110.00 | 43.40 | 46.10 | 44.75 | % | 0.41 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 115.00 | 37.50 | 41.20 | 39.35 | % | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 1/23/2026 3:59:50 PM EST | |||
| 120.00 | 32.80 | 36.20 | 34.50 | 25.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.02 | 1/8/2026 | 1/23/2026 3:59:50 PM EST |
| 125.00 | 27.90 | 31.40 | 29.65 | 19.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.73 | 0.98 | 0.00 | -0.02 | 1/8/2026 | 1/23/2026 3:59:50 PM EST |
| 130.00 | 22.60 | 26.60 | 24.60 | 15.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.65 | 0.95 | 0.01 | -0.04 | 1/8/2026 | 1/23/2026 3:59:50 PM EST |
| 135.00 | 18.90 | 21.90 | 20.40 | 20.25 | +2.19 | +12.13% | 0.15 | 5 | 5 | 0.58 | 0.91 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 140.00 | 13.20 | 17.40 | 15.30 | 15.78 | +3.23 | +25.74% | 0.11 | 3 | 22 | 0.52 | 0.85 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 145.00 | 10.50 | 11.70 | 11.10 | 11.64 | +2.44 | +26.53% | 0.08 | 2 | 138 | 0.31 | 0.76 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 150.00 | 7.60 | 8.10 | 7.85 | 8.00 | +1.68 | +26.59% | 0.05 | 41 | 864 | 0.32 | 0.64 | 0.03 | -0.10 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 155.00 | 4.90 | 5.30 | 5.10 | 5.30 | +1.30 | +32.50% | 0.03 | 705 | 2,596 | 0.32 | 0.50 | 0.03 | -0.10 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 160.00 | 2.95 | 3.30 | 3.13 | 3.33 | +1.00 | +42.92% | 0.02 | 78 | 1,225 | 0.32 | 0.35 | 0.03 | -0.09 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 165.00 | 1.70 | 1.90 | 1.80 | 1.95 | +0.70 | +56.00% | 0.01 | 119 | 1,380 | 0.32 | 0.23 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 170.00 | 0.40 | 1.15 | 0.78 | 1.02 | +0.47 | +85.46% | 0.00 | 40 | 471 | 0.29 | 0.14 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 175.00 | 0.10 | 0.75 | 0.43 | 0.53 | +0.23 | +76.67% | 0.00 | 136 | 2,543 | 0.29 | 0.09 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 180.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.20 | +200.00% | 0.00 | 30 | 102 | 0.33 | 0.05 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | 0.02 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.57 | 0.01 | 0.00 | -0.01 | 1/14/2026 | 1/23/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/23/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.46 | -0.01 | 0.00 | -0.02 | 1/20/2026 | 1/23/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.48 | -0.02 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 3:59:50 PM EST |
| 130.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.05 | -11.12% | 0.00 | 1 | 128 | 0.39 | -0.05 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 135.00 | 0.50 | 0.90 | 0.70 | 0.60 | -0.17 | -22.08% | 0.01 | 2 | 568 | 0.37 | -0.09 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 140.00 | 0.85 | 1.35 | 1.10 | 1.15 | -0.34 | -22.82% | 0.01 | 12 | 530 | 0.34 | -0.15 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 145.00 | 1.85 | 2.15 | 2.00 | 2.05 | -0.50 | -19.61% | 0.01 | 10 | 569 | 0.33 | -0.24 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 150.00 | 3.30 | 3.70 | 3.50 | 3.59 | -0.97 | -21.28% | 0.02 | 3 | 240 | 0.32 | -0.36 | 0.03 | -0.10 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 155.00 | 5.60 | 5.90 | 5.75 | 5.78 | -1.32 | -18.60% | 0.04 | 5 | 117 | 0.32 | -0.50 | 0.03 | -0.10 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 160.00 | 7.70 | 9.10 | 8.40 | 8.70 | -2.00 | -18.70% | 0.05 | 3 | 78 | 0.29 | -0.65 | 0.03 | -0.09 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 165.00 | 10.50 | 13.20 | 11.85 | 18.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | -0.77 | 0.02 | -0.07 | 1/9/2026 | 1/23/2026 3:59:50 PM EST |
| 170.00 | 14.80 | 18.90 | 16.85 | 16.00 | -2.90 | -15.35% | 0.10 | 1 | 8 | 0.50 | -0.86 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 175.00 | 19.40 | 23.50 | 21.45 | % | 0.12 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.04 | 1/23/2026 3:59:50 PM EST | |||
| 180.00 | 24.20 | 27.40 | 25.80 | % | 0.14 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.03 | 1/23/2026 3:59:50 PM EST | |||
| 185.00 | 28.90 | 33.00 | 30.95 | % | 0.17 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 1/23/2026 3:59:50 PM EST | |||
| 190.00 | 34.00 | 37.90 | 35.95 | % | 0.19 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 1/23/2026 3:59:50 PM EST | |||
| 195.00 | 39.00 | 42.50 | 40.75 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 200.00 | 44.00 | 47.50 | 45.75 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 210.00 | 54.00 | 58.10 | 56.05 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST |