Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $195.11 as of 10/13/2026 2:34:22 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 | 61.20 | 65.00 | 63.10 | % | 0.47 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 140.00 | 56.20 | 60.10 | 58.15 | % | 0.42 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 145.00 | 51.50 | 55.10 | 53.30 | % | 0.37 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 150.00 | 46.20 | 50.10 | 48.15 | % | 0.32 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 155.00 | 41.50 | 45.10 | 43.30 | 32.10 | 0.00 | 0.00% | 0.28 | 0 | 30 | 2.25 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:06 PM EST |
| 160.00 | 36.20 | 40.10 | 38.15 | 37.27 | +9.87 | +36.03% | 0.24 | 1 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 165.00 | 31.20 | 35.10 | 33.15 | 30.10 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.81 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 170.00 | 26.20 | 29.10 | 27.65 | 14.70 | 0.00 | 0.00% | 0.16 | 0 | 22 | 1.29 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:06 PM EST |
| 175.00 | 21.30 | 25.10 | 23.20 | 13.40 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.38 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:06 PM EST |
| 180.00 | 16.20 | 20.00 | 18.10 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 46 | 1.14 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/13/2026 4:00:06 PM EST |
| 185.00 | 11.30 | 14.20 | 12.75 | 13.10 | +1.88 | +16.76% | 0.07 | 33 | 334 | 0.74 | 0.97 | 0.01 | -0.05 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 190.00 | 6.60 | 9.00 | 7.80 | 8.62 | +1.22 | +16.49% | 0.04 | 463 | 546 | 0.50 | 0.88 | 0.03 | -0.25 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 195.00 | 3.10 | 5.80 | 4.45 | 4.60 | +1.20 | +35.30% | 0.02 | 541 | 1,825 | 0.57 | 0.66 | 0.06 | -0.38 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 200.00 | 1.25 | 2.10 | 1.68 | 1.90 | +0.60 | +46.16% | 0.01 | 343 | 753 | 0.39 | 0.33 | 0.06 | -0.40 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 210.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 0.00 | 103 | 1,715 | 0.41 | 0.02 | 0.01 | -0.07 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,177 | 0.53 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 460 | 2.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:06 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.53 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.30 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 289 | 2.08 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.82 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 0.40 | +0.35 | +700.00% | 0.00 | 21 | 180 | 1.23 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.09 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 21 | 951 | 0.59 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 185.00 | 0.10 | 0.50 | 0.30 | 0.12 | -0.22 | -64.71% | 0.00 | 4 | 160 | 0.48 | -0.03 | 0.01 | -0.05 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 190.00 | 0.05 | 0.55 | 0.30 | 0.50 | -0.55 | -52.39% | 0.00 | 15 | 404 | 0.31 | -0.12 | 0.03 | -0.25 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 195.00 | 0.55 | 1.50 | 1.03 | 1.30 | -1.45 | -52.73% | 0.01 | 36 | 197 | 0.27 | -0.34 | 0.06 | -0.38 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 200.00 | 1.60 | 5.80 | 3.70 | 3.85 | -1.32 | -25.54% | 0.02 | 17 | 445 | 0.67 | -0.67 | 0.06 | -0.40 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 210.00 | 11.30 | 14.00 | 12.65 | 19.40 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.89 | -0.98 | 0.01 | -0.07 | 10/8/2026 | 10/13/2026 4:00:06 PM EST |
| 220.00 | 20.00 | 23.60 | 21.80 | 34.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:06 PM EST |
| 230.00 | 30.00 | 33.60 | 31.80 | 44.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:06 PM EST |
| 240.00 | 40.00 | 43.60 | 41.80 | 40.67 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 4:00:06 PM EST |
| 250.00 | 50.00 | 53.60 | 51.80 | 41.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/13/2026 4:00:06 PM EST |
| 260.00 | 60.00 | 63.60 | 61.80 | % | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 270.00 | 70.00 | 73.60 | 71.80 | % | 0.27 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 280.00 | 80.00 | 83.90 | 81.95 | % | 0.29 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 290.00 | 90.00 | 93.60 | 91.80 | % | 0.32 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 300.00 | 100.40 | 103.90 | 102.15 | % | 0.34 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 310.00 | 110.00 | 113.90 | 111.95 | % | 0.36 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST |