Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $193.00 as of 10/9/2026 6:52:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 55.50 | 59.20 | 57.35 | % | 0.42 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 140.00 | 50.80 | 54.20 | 52.50 | % | 0.38 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 145.00 | 46.00 | 49.20 | 47.60 | % | 0.33 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 150.00 | 41.00 | 44.20 | 42.60 | % | 0.28 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 155.00 | 35.30 | 39.20 | 37.25 | 32.10 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.39 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:04 PM EST |
| 160.00 | 30.30 | 34.20 | 32.25 | 27.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:04 PM EST |
| 165.00 | 26.00 | 29.30 | 27.65 | 19.60 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.11 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 170.00 | 21.10 | 24.30 | 22.70 | 14.70 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.96 | 0.99 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 175.00 | 16.20 | 19.40 | 17.80 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.82 | 0.97 | 0.01 | -0.05 | 9/28/2026 | 10/9/2026 4:00:04 PM EST |
| 180.00 | 10.70 | 14.70 | 12.70 | 12.50 | +0.40 | +3.31% | 0.07 | 21 | 53 | 0.70 | 0.91 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 185.00 | 6.90 | 10.30 | 8.60 | 8.10 | -0.50 | -5.82% | 0.05 | 19 | 351 | 0.59 | 0.81 | 0.03 | -0.16 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 190.00 | 3.70 | 5.20 | 4.45 | 4.60 | -0.29 | -5.93% | 0.02 | 22 | 578 | 0.31 | 0.61 | 0.05 | -0.22 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 195.00 | 1.85 | 2.60 | 2.23 | 2.50 | +0.01 | +0.41% | 0.01 | 229 | 1,876 | 0.32 | 0.37 | 0.05 | -0.21 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 200.00 | 0.90 | 1.10 | 1.00 | 0.90 | -0.20 | -18.19% | 0.01 | 59 | 678 | 0.34 | 0.17 | 0.03 | -0.14 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 210.00 | 0.10 | 0.40 | 0.25 | 0.16 | -0.04 | -20.00% | 0.00 | 4 | 1,736 | 0.39 | 0.02 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.09 | -0.01 | -10.00% | 0.00 | 21 | 1,161 | 0.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 157 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.11 | +0.06 | +120.00% | 0.00 | 100 | 360 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 45 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | -0.17 | -45.95% | 0.01 | 5 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.07 | +0.04 | +133.34% | 0.00 | 7 | 143 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 170.00 | 0.05 | 0.35 | 0.20 | 0.10 | +0.05 | +100.00% | 0.00 | 8 | 186 | 0.48 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 175.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.10 | -40.00% | 0.00 | 19 | 445 | 0.41 | -0.03 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 180.00 | 0.15 | 0.60 | 0.38 | 0.41 | -0.15 | -26.79% | 0.00 | 71 | 925 | 0.34 | -0.09 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 185.00 | 0.80 | 1.10 | 0.95 | 1.00 | -0.40 | -28.58% | 0.01 | 123 | 148 | 0.32 | -0.19 | 0.03 | -0.16 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 190.00 | 1.95 | 3.00 | 2.48 | 3.10 | 0.00 | 0.00% | 0.01 | 118 | 357 | 0.32 | -0.39 | 0.05 | -0.22 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 195.00 | 3.00 | 6.90 | 4.95 | 4.70 | -7.19 | -60.48% | 0.03 | 9 | 196 | 0.27 | -0.63 | 0.05 | -0.21 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 200.00 | 7.50 | 10.80 | 9.15 | 9.60 | +0.50 | +5.50% | 0.05 | 14 | 447 | 0.55 | -0.83 | 0.03 | -0.14 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 210.00 | 16.00 | 20.00 | 18.00 | 19.40 | 0.00 | 0.00% | 0.09 | 0 | 163 | 0.72 | -0.98 | 0.01 | -0.02 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 220.00 | 25.90 | 30.00 | 27.95 | 34.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:04 PM EST |
| 230.00 | 35.90 | 39.10 | 37.50 | 44.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:04 PM EST |
| 240.00 | 45.90 | 49.90 | 47.90 | 40.67 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 4:00:04 PM EST |
| 250.00 | 55.90 | 59.90 | 57.90 | 41.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 4:00:04 PM EST |
| 260.00 | 66.00 | 69.90 | 67.95 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 270.00 | 75.90 | 79.10 | 77.50 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 280.00 | 86.00 | 89.80 | 87.90 | % | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 290.00 | 95.90 | 99.90 | 97.90 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 300.00 | 105.90 | 109.90 | 107.90 | % | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 310.00 | 115.90 | 119.10 | 117.50 | % | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST |