Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $134.55 as of 5/30/2025 9:12:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 68.40 | 71.60 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 70.00 | 63.30 | 66.60 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 75.00 | 58.50 | 61.60 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 80.00 | 53.30 | 56.60 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 47.70 | 51.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 42.80 | 46.60 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 37.80 | 41.60 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 32.80 | 36.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 105.00 | 27.80 | 31.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 22.80 | 26.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 115.00 | 18.10 | 21.70 | 22.01 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 13.70 | 16.80 | 17.32 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.07 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 124.00 | 10.20 | 12.30 | % | 0 | 0 | 0.83 | 0.90 | 0.02 | -0.12 | 5/30/2025 3:59:56 PM EST | |||
| 125.00 | 9.60 | 10.70 | 9.50 | % | 5 | 0 | 0.45 | 0.88 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 126.00 | 8.80 | 9.90 | % | 0 | 0 | 0.51 | 0.86 | 0.02 | -0.15 | 5/30/2025 3:59:56 PM EST | |||
| 127.00 | 7.80 | 8.80 | 10.83 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.83 | 0.03 | -0.16 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 128.00 | 7.20 | 8.10 | 9.87 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.80 | 0.03 | -0.18 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 129.00 | 5.40 | 6.90 | 10.02 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.76 | 0.04 | -0.19 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 5.70 | 6.10 | 9.17 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.73 | 0.04 | -0.20 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 131.00 | 3.70 | 5.40 | % | 0 | 0 | 0.29 | 0.68 | 0.04 | -0.21 | 5/30/2025 3:59:56 PM EST | |||
| 132.00 | 3.60 | 4.60 | 4.90 | % | 8 | 0 | 0.35 | 0.64 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 133.00 | 3.50 | 4.00 | 4.40 | % | 1 | 0 | 0.39 | 0.59 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 134.00 | 2.10 | 3.40 | 2.95 | -2.75 | -48.25% | 2 | 2 | 0.33 | 0.54 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 1.45 | 2.85 | 2.90 | -1.35 | -31.77% | 22 | 48 | 0.38 | 0.49 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 136.00 | 1.90 | 2.35 | 2.36 | -1.34 | -36.22% | 15 | 3 | 0.37 | 0.44 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 137.00 | 0.80 | 1.90 | 2.00 | -1.45 | -42.03% | 18 | 14 | 0.31 | 0.38 | 0.05 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 138.00 | 1.20 | 1.55 | 1.70 | -1.10 | -39.29% | 32 | 20 | 0.37 | 0.33 | 0.05 | -0.20 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 139.00 | 0.55 | 1.20 | 1.30 | -1.05 | -44.69% | 12 | 6 | 0.33 | 0.28 | 0.05 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 0.35 | 0.95 | 0.95 | -1.00 | -51.29% | 8 | 125 | 0.36 | 0.23 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 141.00 | 0.15 | 0.75 | 0.60 | -0.80 | -57.15% | 9 | 7 | 0.31 | 0.19 | 0.04 | -0.15 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 142.00 | 0.40 | 0.60 | 1.40 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.15 | 0.04 | -0.13 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 143.00 | 0.30 | 0.45 | 1.20 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.12 | 0.03 | -0.11 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 144.00 | 0.00 | 0.40 | 0.30 | -0.60 | -66.67% | 10 | 38 | 0.34 | 0.09 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | -0.45 | -64.29% | 6 | 539 | 0.38 | 0.07 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 146.00 | 0.15 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 29 | 0.40 | 0.06 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 147.00 | 0.00 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.04 | 0.02 | -0.05 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 148.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.46 | 0.03 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 149.00 | 0.00 | 2.20 | 0.32 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.02 | 0.01 | -0.03 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.60 | 0.09 | -0.09 | -50.00% | 4 | 216 | 0.46 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 152.50 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 155.00 | 0.05 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 157.50 | 0.00 | 1.55 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.55 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 162.50 | 0.00 | 1.55 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 1.70 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.10 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.25 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.03 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 0.10 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 39 | 0.55 | -0.04 | 0.01 | -0.07 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 124.00 | 0.00 | 0.35 | 0.39 | -0.16 | -29.10% | 5 | 10 | 0.46 | -0.10 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 0.35 | 0.55 | 0.44 | +0.39 | +780.00% | 21 | 14 | 0.43 | -0.12 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 126.00 | 0.45 | 1.00 | 0.42 | +0.12 | +40.00% | 2 | 2 | 0.48 | -0.14 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 127.00 | 0.15 | 0.75 | 0.65 | +0.15 | +30.00% | 41 | 4 | 0.37 | -0.17 | 0.03 | -0.16 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 128.00 | 0.65 | 1.75 | 0.80 | +0.27 | +50.95% | 1 | 21 | 0.49 | -0.20 | 0.03 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 129.00 | 0.90 | 1.15 | 1.00 | +0.25 | +33.34% | 5 | 2 | 0.41 | -0.24 | 0.04 | -0.19 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 1.10 | 1.40 | 1.15 | +0.42 | +57.54% | 24 | 81 | 0.41 | -0.27 | 0.04 | -0.20 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 131.00 | 1.30 | 1.75 | 1.45 | +0.57 | +64.78% | 11 | 8 | 0.40 | -0.32 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 132.00 | 1.55 | 3.30 | 1.67 | +0.42 | +33.60% | 9 | 300 | 0.49 | -0.36 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 133.00 | 1.90 | 2.35 | 2.04 | +0.39 | +23.64% | 25 | 7 | 0.38 | -0.41 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 134.00 | 2.30 | 4.40 | 2.25 | +0.25 | +12.50% | 7 | 8 | 0.49 | -0.46 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 2.75 | 3.20 | 2.85 | +0.73 | +34.44% | 40 | 40 | 0.37 | -0.51 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 136.00 | 3.30 | 4.20 | 2.90 | -1.35 | -31.77% | 9 | 1 | 0.40 | -0.56 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 137.00 | 3.00 | 4.20 | 3.60 | +1.02 | +39.54% | 1 | 12 | 0.29 | -0.62 | 0.05 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 138.00 | 3.80 | 5.80 | 3.65 | -0.61 | -14.32% | 1 | 3 | 0.36 | -0.67 | 0.05 | -0.20 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 139.00 | 3.60 | 5.70 | 3.60 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.72 | 0.05 | -0.18 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 5.70 | 6.60 | 5.60 | +1.38 | +32.71% | 10 | 89 | 0.34 | -0.77 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 141.00 | 6.40 | 8.40 | 7.60 | % | 1 | 0 | 0.39 | -0.81 | 0.04 | -0.15 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 142.00 | 7.30 | 8.40 | % | 0 | 0 | 0.41 | -0.85 | 0.04 | -0.13 | 5/30/2025 3:59:56 PM EST | |||
| 143.00 | 8.10 | 9.30 | % | 0 | 0 | 0.48 | -0.88 | 0.03 | -0.11 | 5/30/2025 3:59:56 PM EST | |||
| 144.00 | 8.80 | 10.70 | % | 0 | 0 | 0.45 | -0.91 | 0.03 | -0.09 | 5/30/2025 3:59:56 PM EST | |||
| 145.00 | 9.20 | 12.30 | 7.55 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.93 | 0.02 | -0.08 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 146.00 | 9.60 | 13.20 | % | 0 | 0 | 0.75 | -0.94 | 0.02 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 147.00 | 10.60 | 14.20 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.96 | 0.02 | -0.05 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 148.00 | 11.50 | 15.40 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 149.00 | 12.50 | 16.20 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 150.00 | 13.50 | 17.30 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 152.50 | 16.00 | 19.80 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 155.00 | 18.50 | 22.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 157.50 | 21.00 | 24.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 160.00 | 23.50 | 27.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 162.50 | 26.00 | 29.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 165.00 | 28.50 | 32.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 170.00 | 34.00 | 36.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 175.00 | 38.50 | 41.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 180.00 | 43.50 | 46.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 185.00 | 48.50 | 51.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 190.00 | 53.60 | 56.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 195.00 | 58.50 | 62.30 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 200.00 | 63.50 | 66.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 205.00 | 68.60 | 71.80 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 210.00 | 73.60 | 77.30 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 215.00 | 78.50 | 81.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |