Options Chain for DIAMONDBACK ENERGY INC COM (FANG)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
51.19 94.10 94.60 97.30 0.00 0.00% 0 5 2.49 1.00 0.00 0.00 11/23/2022 12/2/2022 9:00:07 PM
56.19 89.10 89.60 107.10 0.00 0.00% 0 15 2.27 1.00 0.00 0.00 11/16/2022 12/2/2022 9:00:07 PM
58.49 86.80 87.30 % 0 0 2.30 1.00 0.00 0.00 12/2/2022 9:00:07 PM
61.19 84.20 84.60 86.00 0.00 0.00% 0 3 2.20 1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:07 PM
63.84 81.50 82.00 87.40 0.00 0.00% 0 1 2.04 1.00 0.00 0.00 11/22/2022 12/2/2022 9:00:07 PM
66.19 79.20 79.60 81.00 0.00 0.00% 0 14 2.01 1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:07 PM
68.84 76.50 77.00 79.70 0.00 0.00% 0 5 1.86 1.00 0.00 0.00 11/23/2022 12/2/2022 9:00:07 PM
71.19 74.20 74.60 % 0 0 1.92 1.00 0.00 0.00 12/2/2022 9:00:07 PM
73.84 71.50 72.00 % 0 0 1.78 1.00 0.00 -0.01 12/2/2022 9:00:07 PM
76.19 69.20 69.70 % 0 0 1.67 1.00 0.00 -0.01 12/2/2022 9:00:07 PM
78.84 66.50 67.00 % 0 0 1.70 1.00 0.00 -0.01 12/2/2022 9:00:07 PM
81.19 64.20 64.70 63.10 -4.10 -6.11% 3 1 1.51 1.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:07 PM
83.84 61.50 62.10 % 0 0 1.39 1.00 0.00 -0.01 12/2/2022 9:00:07 PM
86.19 59.20 59.70 % 0 0 1.50 1.00 0.00 -0.01 12/2/2022 9:00:07 PM
88.84 56.50 57.10 54.90 0.00 0.00% 0 33 1.26 1.00 0.00 -0.01 11/21/2022 12/2/2022 9:00:07 PM
91.19 54.10 54.80 % 0 0 1.30 1.00 0.00 -0.01 12/2/2022 9:00:07 PM
93.84 51.50 52.10 % 0 0 1.31 1.00 0.00 -0.01 12/2/2022 9:00:07 PM
96.19 49.20 49.80 % 0 0 1.17 1.00 0.00 -0.01 12/2/2022 9:00:07 PM
98.84 46.50 47.20 % 0 0 1.12 1.00 0.00 -0.01 12/2/2022 9:00:07 PM
101.19 44.20 44.80 % 0 0 1.13 1.00 0.00 -0.01 12/2/2022 9:00:07 PM
103.84 41.50 42.20 44.70 0.00 0.00% 0 13 1.00 1.00 0.00 -0.01 11/21/2022 12/2/2022 9:00:07 PM
106.19 39.20 39.90 % 0 1 0.96 1.00 0.00 -0.01 12/2/2022 9:00:07 PM
108.84 36.60 37.20 38.20 0.00 0.00% 0 9 0.95 1.00 0.00 -0.01 11/29/2022 12/2/2022 9:00:07 PM
111.19 34.30 34.90 33.00 0.00 0.00% 0 25 0.84 1.00 0.00 -0.01 11/21/2022 12/2/2022 9:00:07 PM
113.84 31.60 32.30 35.30 0.00 0.00% 0 2 0.80 0.99 0.00 -0.02 11/23/2022 12/2/2022 9:00:07 PM
116.19 29.30 30.00 47.24 0.00 0.00% 0 2 0.60 0.99 0.00 -0.02 11/16/2022 12/2/2022 9:00:07 PM
118.84 26.70 27.40 25.80 0.00 0.00% 0 543 0.71 0.98 0.00 -0.03 11/21/2022 12/2/2022 9:00:07 PM
121.19 24.40 25.10 32.40 0.00 0.00% 0 218 0.54 0.97 0.00 -0.04 11/18/2022 12/2/2022 9:00:07 PM
123.84 21.90 22.40 25.27 0.00 0.00% 0 206 0.51 0.96 0.01 -0.06 12/1/2022 12/2/2022 9:00:07 PM
126.19 19.70 20.30 19.40 -2.59 -11.78% 4 8,791 0.53 0.94 0.01 -0.07 12/2/2022 12/2/2022 9:00:07 PM
128.84 17.20 17.90 22.04 0.00 0.00% 0 316 0.51 0.91 0.01 -0.09 11/25/2022 12/2/2022 9:00:07 PM
131.19 15.10 15.60 22.20 0.00 0.00% 0 190 0.49 0.88 0.01 -0.11 11/22/2022 12/2/2022 9:00:07 PM
133.84 12.80 13.50 12.40 -1.45 -10.47% 1 173 0.49 0.83 0.02 -0.13 12/2/2022 12/2/2022 9:00:07 PM
136.19 11.00 11.30 11.13 -1.87 -14.39% 2 527 0.46 0.78 0.02 -0.15 12/2/2022 12/2/2022 9:00:07 PM
138.84 8.90 9.30 9.08 -2.72 -23.06% 11 8,226 0.45 0.72 0.03 -0.16 12/2/2022 12/2/2022 9:00:07 PM
141.19 7.30 7.60 7.43 -2.77 -27.16% 17 349 0.44 0.66 0.03 -0.17 12/2/2022 12/2/2022 9:00:07 PM
143.84 5.60 6.00 5.30 -0.20 -3.64% 60 362 0.43 0.58 0.03 -0.18 12/2/2022 12/2/2022 9:00:07 PM
146.19 4.40 4.60 4.44 +0.04 +0.91% 79 1,014 0.41 0.50 0.03 -0.18 12/2/2022 12/2/2022 9:00:07 PM
148.84 3.10 3.40 2.80 -0.40 -12.50% 117 930 0.41 0.41 0.03 -0.17 12/2/2022 12/2/2022 9:00:07 PM
151.19 2.30 2.50 2.25 -0.10 -4.26% 120 2,219 0.40 0.33 0.03 -0.15 12/2/2022 12/2/2022 9:00:07 PM
153.84 1.55 1.70 1.50 -0.20 -11.77% 89 803 0.39 0.25 0.03 -0.13 12/2/2022 12/2/2022 9:00:07 PM
156.19 1.00 1.20 1.02 -0.17 -14.29% 17 549 0.39 0.19 0.02 -0.11 12/2/2022 12/2/2022 9:00:07 PM
158.84 0.65 0.80 0.65 -0.10 -13.34% 54 5,694 0.39 0.13 0.02 -0.09 12/2/2022 12/2/2022 9:00:07 PM
161.19 0.40 0.55 0.45 -0.10 -18.19% 54 7,811 0.38 0.10 0.02 -0.07 12/2/2022 12/2/2022 9:00:07 PM
163.84 0.20 0.35 0.26 -0.09 -25.72% 54 8,299 0.38 0.06 0.01 -0.05 12/2/2022 12/2/2022 9:00:07 PM
166.19 0.15 0.25 0.19 -0.01 -5.00% 7 1,429 0.39 0.04 0.01 -0.04 12/2/2022 12/2/2022 9:00:07 PM
168.84 0.10 0.15 0.12 -0.18 -60.00% 198 2,489 0.39 0.03 0.01 -0.03 12/2/2022 12/2/2022 9:00:07 PM
171.19 0.00 0.15 0.10 0.00 0.00% 11 765 0.44 0.02 0.00 -0.02 12/2/2022 12/2/2022 9:00:07 PM
173.84 0.05 0.10 0.07 +0.02 +40.00% 9 455 0.42 0.01 0.00 -0.01 12/2/2022 12/2/2022 9:00:07 PM
176.19 0.05 0.10 0.05 0.00 0.00% 6 138 0.45 0.01 0.00 -0.01 12/2/2022 12/2/2022 9:00:07 PM
178.84 0.00 0.10 0.10 +0.05 +100.00% 30 408 0.50 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:07 PM
181.19 0.00 0.10 0.05 0.00 0.00% 0 856 0.52 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:07 PM
183.84 0.00 0.10 0.05 0.00 0.00% 0 588 0.55 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:07 PM
186.19 0.00 0.05 0.09 0.00 0.00% 0 2,525 0.53 0.00 0.00 0.00 11/29/2022 12/2/2022 9:00:07 PM
188.84 0.00 0.05 0.05 0.00 0.00% 0 193 0.56 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:07 PM
191.19 0.00 0.05 0.09 0.00 0.00% 0 168 0.58 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:07 PM
193.84 0.00 0.05 0.20 0.00 0.00% 0 101 0.60 0.00 0.00 0.00 11/18/2022 12/2/2022 9:00:07 PM
196.19 0.00 0.05 0.30 0.00 0.00% 0 114 0.63 0.00 0.00 0.00 11/17/2022 12/2/2022 9:00:07 PM
198.49 0.00 0.05 0.10 0.00 0.00% 0 50 0.65 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:07 PM
206.19 0.00 0.05 % 0 14 0.72 0.00 0.00 0.00 12/2/2022 9:00:07 PM
208.49 0.00 0.05 % 0 1 0.74 0.00 0.00 0.00 12/2/2022 9:00:07 PM
216.19 0.00 0.05 0.05 0.00 0.00% 0 145 0.80 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:07 PM
226.19 0.00 0.05 0.05 0.00 0.00% 0 70 0.88 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:07 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
51.19 0.00 0.05 % 0 79 2.06 0.00 0.00 0.00 12/2/2022 9:00:07 PM
56.19 0.00 0.05 % 0 17 1.89 0.00 0.00 0.00 12/2/2022 9:00:07 PM
58.49 0.00 0.05 % 0 2 1.81 0.00 0.00 0.00 12/2/2022 9:00:07 PM
61.19 0.00 0.75 % 0 95 1.73 0.00 0.00 0.00 12/2/2022 9:00:07 PM
63.84 0.00 0.75 % 0 907 1.65 0.00 0.00 0.00 12/2/2022 9:00:07 PM
66.19 0.00 0.05 % 0 90 1.58 0.00 0.00 0.00 12/2/2022 9:00:07 PM
68.84 0.00 0.05 % 0 37 1.51 0.00 0.00 0.00 12/2/2022 9:00:07 PM
71.19 0.00 0.05 % 0 289 1.44 0.00 0.00 0.00 12/2/2022 9:00:07 PM
73.84 0.00 0.10 % 0 46 1.49 0.00 0.00 -0.01 12/2/2022 9:00:07 PM
76.19 0.00 0.10 % 0 81 1.43 0.00 0.00 -0.01 12/2/2022 9:00:07 PM
78.84 0.00 0.10 0.01 0.00 0.00% 0 50 1.36 0.00 0.00 -0.01 12/1/2022 12/2/2022 9:00:07 PM
81.19 0.00 0.10 % 0 48 1.30 0.00 0.00 -0.01 12/2/2022 9:00:07 PM
83.84 0.00 0.10 % 0 23 1.24 0.00 0.00 -0.01 12/2/2022 9:00:07 PM
86.19 0.00 0.10 0.05 0.00 0.00% 0 38 1.18 0.00 0.00 -0.01 11/21/2022 12/2/2022 9:00:07 PM
88.84 0.00 0.10 0.05 0.00 0.00% 0 142 1.12 0.00 0.00 -0.01 11/21/2022 12/2/2022 9:00:07 PM
91.19 0.00 0.15 0.15 0.00 0.00% 0 69 1.13 0.00 0.00 -0.01 11/21/2022 12/2/2022 9:00:07 PM
93.84 0.00 0.15 0.05 0.00 0.00% 0 209 1.07 0.00 0.00 -0.01 11/16/2022 12/2/2022 9:00:07 PM
96.19 0.00 0.15 0.05 0.00 0.00% 0 169 1.01 0.00 0.00 -0.01 11/30/2022 12/2/2022 9:00:07 PM
98.84 0.00 0.15 0.05 0.00 0.00% 41 203 0.95 0.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:07 PM
101.19 0.00 0.15 0.10 0.00 0.00% 0 85 0.90 0.00 0.00 -0.01 11/22/2022 12/2/2022 9:00:07 PM
103.84 0.00 0.15 0.12 0.00 0.00% 0 304 0.85 0.00 0.00 -0.01 11/25/2022 12/2/2022 9:00:07 PM
106.19 0.05 0.15 0.07 0.00 0.00% 0 391 0.74 0.00 0.00 -0.01 11/30/2022 12/2/2022 9:00:07 PM
108.84 0.05 0.20 0.20 0.00 0.00% 0 289 0.71 0.00 0.00 -0.01 11/30/2022 12/2/2022 9:00:07 PM
111.19 0.05 0.20 0.23 0.00 0.00% 0 610 0.66 0.00 0.00 -0.01 12/1/2022 12/2/2022 9:00:07 PM
113.84 0.10 0.25 0.30 0.00 0.00% 0 531 0.65 -0.01 0.00 -0.02 11/30/2022 12/2/2022 9:00:07 PM
116.19 0.15 0.25 0.21 0.00 0.00% 0 140 0.62 -0.01 0.00 -0.02 11/30/2022 12/2/2022 9:00:07 PM
118.84 0.20 0.25 0.30 0.00 0.00% 0 1,528 0.58 -0.02 0.00 -0.03 12/1/2022 12/2/2022 9:00:07 PM
121.19 0.25 0.35 0.40 +0.05 +14.29% 2 436 0.57 -0.03 0.00 -0.04 12/2/2022 12/2/2022 9:00:07 PM
123.84 0.35 0.45 0.36 -0.09 -20.00% 12 3,269 0.54 -0.04 0.01 -0.06 12/2/2022 12/2/2022 9:00:07 PM
126.19 0.45 0.55 0.47 -0.03 -6.00% 20 409 0.52 -0.06 0.01 -0.07 12/2/2022 12/2/2022 9:00:07 PM
128.84 0.60 0.75 0.85 0.00 0.00% 96 1,562 0.50 -0.09 0.01 -0.09 12/2/2022 12/2/2022 9:00:07 PM
131.19 0.85 1.00 0.94 -0.13 -12.15% 29 595 0.49 -0.12 0.01 -0.11 12/2/2022 12/2/2022 9:00:07 PM
133.84 1.20 1.35 1.30 -0.10 -7.15% 18 1,006 0.47 -0.17 0.02 -0.13 12/2/2022 12/2/2022 9:00:07 PM
136.19 1.60 1.80 1.70 -0.32 -15.85% 6 286 0.46 -0.22 0.02 -0.15 12/2/2022 12/2/2022 9:00:07 PM
138.84 2.20 2.40 2.40 -0.20 -7.70% 6,038 1,108 0.45 -0.28 0.03 -0.16 12/2/2022 12/2/2022 9:00:07 PM
141.19 2.85 3.10 3.10 -0.20 -6.07% 1,072 685 0.43 -0.34 0.03 -0.17 12/2/2022 12/2/2022 9:00:07 PM
143.84 3.80 4.10 4.40 -0.10 -2.23% 90 973 0.42 -0.42 0.03 -0.18 12/2/2022 12/2/2022 9:00:07 PM
146.19 4.90 5.10 5.10 -0.43 -7.78% 64 415 0.41 -0.50 0.03 -0.18 12/2/2022 12/2/2022 9:00:07 PM
148.84 6.30 6.60 6.61 -0.39 -5.58% 77 5,608 0.41 -0.59 0.03 -0.17 12/2/2022 12/2/2022 9:00:07 PM
151.19 7.80 8.10 8.35 -0.05 -0.60% 6 1,795 0.40 -0.67 0.03 -0.15 12/2/2022 12/2/2022 9:00:07 PM
153.84 9.60 10.00 10.30 +0.20 +1.98% 5 1,007 0.39 -0.75 0.03 -0.13 12/2/2022 12/2/2022 9:00:07 PM
156.19 11.40 12.00 12.10 0.00 0.00% 0 367 0.38 -0.81 0.02 -0.11 12/1/2022 12/2/2022 9:00:07 PM
158.84 13.70 14.20 15.00 +3.30 +28.21% 1 152 0.38 -0.87 0.02 -0.09 12/2/2022 12/2/2022 9:00:07 PM
161.19 15.60 16.30 13.60 0.00 0.00% 0 145 0.44 -0.90 0.02 -0.07 12/1/2022 12/2/2022 9:00:07 PM
163.84 18.10 18.80 18.70 -0.80 -4.11% 104 3,416 0.46 -0.94 0.01 -0.05 12/2/2022 12/2/2022 9:00:07 PM
166.19 20.50 21.10 18.50 0.00 0.00% 0 134 0.49 -0.96 0.01 -0.04 11/30/2022 12/2/2022 9:00:07 PM
168.84 23.10 23.70 23.66 0.00 0.00% 0 39 0.52 -0.97 0.01 -0.03 11/30/2022 12/2/2022 9:00:07 PM
171.19 25.50 26.00 23.20 0.00 0.00% 0 9 0.51 -0.98 0.00 -0.02 11/21/2022 12/2/2022 9:00:07 PM
173.84 28.10 28.60 28.50 0.00 0.00% 0 69 0.53 -0.99 0.00 -0.01 11/30/2022 12/2/2022 9:00:07 PM
176.19 30.50 30.90 18.40 0.00 0.00% 0 0 0.54 -0.99 0.00 -0.01 11/16/2022 12/2/2022 9:00:07 PM
178.84 33.20 33.60 33.50 0.00 0.00% 0 4 0.60 -1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:07 PM
181.19 35.50 35.90 37.40 +4.20 +12.66% 1 10 0.61 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:07 PM
183.84 38.20 38.60 36.40 0.00 0.00% 0 37 0.66 -1.00 0.00 0.00 11/29/2022 12/2/2022 9:00:07 PM
186.19 40.50 40.90 38.00 0.00 0.00% 0 12 0.67 -1.00 0.00 0.00 11/29/2022 12/2/2022 9:00:07 PM
188.84 43.20 43.60 43.50 0.00 0.00% 0 63 0.72 -1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:07 PM
191.19 45.50 45.90 43.80 0.00 0.00% 0 11 0.73 -1.00 0.00 0.00 11/29/2022 12/2/2022 9:00:07 PM
193.84 48.20 48.60 46.40 0.00 0.00% 0 2 0.78 -1.00 0.00 0.00 11/29/2022 12/2/2022 9:00:07 PM
196.19 50.50 50.90 52.40 +3.60 +7.38% 1 6 0.78 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:07 PM
198.49 52.80 53.20 54.70 +3.60 +7.05% 8 18 0.81 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:07 PM
206.19 60.50 60.90 57.80 0.00 0.00% 0 19 0.89 -1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:07 PM
208.49 62.80 63.20 57.30 0.00 0.00% 0 0 0.91 -1.00 0.00 0.00 11/22/2022 12/2/2022 9:00:07 PM
216.19 70.50 70.90 66.40 0.00 0.00% 0 13 0.99 -1.00 0.00 0.00 11/23/2022 12/2/2022 9:00:07 PM
226.19 80.50 80.90 78.90 0.00 0.00% 0 28 1.09 -1.00 0.00 0.00 11/29/2022 12/2/2022 9:00:07 PM