Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $179.00 as of 11/20/2024 4:02:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 79.40 | 83.40 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 105.00 | 75.10 | 78.40 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 110.00 | 69.60 | 73.40 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 115.00 | 64.50 | 68.40 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 120.00 | 59.50 | 63.40 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 125.00 | 54.50 | 58.40 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 130.00 | 50.00 | 53.40 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 135.00 | 44.50 | 48.10 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 140.00 | 39.70 | 42.40 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 145.00 | 34.50 | 38.40 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 150.00 | 29.50 | 33.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 152.50 | 27.10 | 30.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 155.00 | 24.50 | 28.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 157.50 | 22.30 | 25.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 160.00 | 19.50 | 23.40 | 23.30 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 162.50 | 17.00 | 20.90 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 165.00 | 14.70 | 17.80 | 14.60 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.98 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 167.50 | 12.00 | 15.40 | 11.48 | 0.00 | 0.00% | 0 | 0 | 1.30 | 0.97 | 0.01 | -0.12 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 170.00 | 9.50 | 13.20 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.93 | 0.02 | -0.26 | 10/31/2024 | 11/20/2024 4:00:06 PM EST |
| 172.50 | 7.50 | 10.40 | 9.00 | +1.27 | +16.43% | 1 | 3 | 0.96 | 0.87 | 0.03 | -0.45 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 175.00 | 6.30 | 7.50 | 6.80 | 0.00 | 0.00% | 0 | 40 | 0.71 | 0.80 | 0.04 | -0.55 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 177.50 | 3.80 | 4.80 | 3.97 | 0.00 | 0.00% | 0 | 47 | 0.36 | 0.72 | 0.05 | -0.56 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 180.00 | 2.45 | 2.85 | 2.70 | +0.75 | +38.47% | 4 | 279 | 0.37 | 0.59 | 0.06 | -0.59 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 182.50 | 1.15 | 2.45 | 1.15 | 0.00 | 0.00% | 10 | 234 | 0.32 | 0.41 | 0.07 | -0.52 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 185.00 | 0.55 | 0.65 | 0.56 | +0.11 | +24.45% | 66 | 227 | 0.35 | 0.23 | 0.06 | -0.36 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 187.50 | 0.15 | 0.35 | 0.24 | +0.04 | +20.00% | 40 | 345 | 0.36 | 0.10 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 190.00 | 0.00 | 0.25 | 0.10 | -0.05 | -33.34% | 33 | 104 | 0.52 | 0.04 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 192.50 | 0.00 | 0.15 | 0.10 | -0.07 | -41.18% | 6 | 2,483 | 0.51 | 0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 195.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 197.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 200.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 46 | 0.91 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 202.50 | 0.00 | 1.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 205.00 | 0.00 | 1.90 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 207.50 | 0.00 | 1.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 210.00 | 0.00 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:06 PM EST |
| 215.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 220.00 | 0.00 | 1.90 | 1.06 | 0.00 | 0.00% | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:06 PM EST |
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 230.00 | 0.00 | 1.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 235.00 | 0.00 | 1.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.00 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 255.00 | 0.00 | 1.65 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.20 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.10 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 152.50 | 0.00 | 1.30 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 172 | 1.25 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 157.50 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 160.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 162.50 | 0.00 | 0.30 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 36 | 0.72 | -0.02 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 167.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.62 | -0.03 | 0.01 | -0.12 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 170.00 | 0.00 | 0.15 | 0.06 | -0.01 | -14.29% | 5 | 33 | 0.52 | -0.07 | 0.02 | -0.26 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 172.50 | 0.05 | 0.15 | 0.10 | -0.07 | -41.18% | 5 | 30 | 0.39 | -0.13 | 0.03 | -0.45 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 175.00 | 0.15 | 0.25 | 0.24 | -0.36 | -60.00% | 24 | 52 | 0.36 | -0.20 | 0.04 | -0.55 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 177.50 | 0.00 | 0.60 | 0.53 | -0.62 | -53.92% | 22 | 78 | 0.34 | -0.28 | 0.05 | -0.56 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 180.00 | 1.00 | 1.30 | 0.96 | -1.04 | -52.00% | 2 | 105 | 0.32 | -0.41 | 0.06 | -0.59 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 182.50 | 1.75 | 2.75 | 3.60 | 0.00 | 0.00% | 0 | 66 | 0.26 | -0.59 | 0.07 | -0.52 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 185.00 | 2.70 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.77 | 0.06 | -0.36 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 187.50 | 5.50 | 7.60 | % | 0 | 0 | 0.79 | -0.90 | 0.04 | -0.20 | 11/20/2024 4:00:06 PM EST | |||
| 190.00 | 7.30 | 10.70 | 11.97 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.96 | 0.02 | -0.07 | 10/21/2024 | 11/20/2024 4:00:06 PM EST |
| 192.50 | 9.40 | 13.10 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 195.00 | 12.30 | 15.60 | 16.70 | 0.00 | 0.00% | 0 | 12 | 1.16 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 197.50 | 14.60 | 18.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 200.00 | 17.00 | 20.60 | 12.80 | 0.00 | 0.00% | 0 | 4 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:06 PM EST |
| 202.50 | 19.30 | 23.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 205.00 | 22.00 | 25.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 207.50 | 24.20 | 28.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 210.00 | 26.80 | 30.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 215.00 | 31.70 | 35.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 220.00 | 36.90 | 40.60 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 225.00 | 41.70 | 45.60 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 230.00 | 46.70 | 50.60 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 235.00 | 52.00 | 55.60 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 240.00 | 56.80 | 60.60 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 245.00 | 61.70 | 65.60 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 250.00 | 66.70 | 70.60 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 255.00 | 71.70 | 75.50 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 260.00 | 76.70 | 80.60 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 265.00 | 81.80 | 85.60 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |