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 59.70 57.60 % 0.43 0 0 0.90 1.00 0.00 0.00 10/9/2026 4:00:04 PM EST
140.00 50.60 54.70 52.65 44.30 0.00 0.00% 0.38 0 3 0.83 1.00 0.00 0.00 10/5/2026 10/9/2026 4:00:04 PM EST
145.00 45.80 49.80 47.80 % 0.33 0 0 0.76 0.99 0.00 -0.01 10/9/2026 4:00:04 PM EST
150.00 40.90 44.90 42.90 40.80 0.00 0.00% 0.29 0 0 0.70 0.97 0.00 -0.01 10/8/2026 10/9/2026 4:00:04 PM EST
155.00 36.50 40.10 38.30 % 0.25 0 0 0.59 0.95 0.00 -0.05 10/9/2026 4:00:04 PM EST
160.00 31.30 35.40 33.35 32.50 0.00 0.00% 0.21 0 1 0.54 0.92 0.01 -0.06 9/24/2026 10/9/2026 4:00:04 PM EST
165.00 26.70 30.80 28.75 % 0.17 0 0 0.51 0.89 0.01 -0.07 10/9/2026 4:00:04 PM EST
170.00 22.70 26.00 24.35 19.00 0.00 0.00% 0.14 0 1 0.46 0.85 0.01 -0.08 10/6/2026 10/9/2026 4:00:04 PM EST
175.00 18.40 22.40 20.40 15.76 0.00 0.00% 0.12 0 6 0.34 0.79 0.01 -0.10 10/2/2026 10/9/2026 4:00:04 PM EST
180.00 14.50 18.70 16.60 18.00 +1.45 +8.77% 0.09 1 51 0.35 0.72 0.01 -0.10 10/9/2026 10/9/2026 4:00:04 PM EST
185.00 12.80 14.20 13.50 13.63 +1.12 +8.96% 0.07 13 308 0.37 0.65 0.02 -0.11 10/9/2026 10/9/2026 4:00:04 PM EST
190.00 8.40 11.80 10.10 10.40 -0.10 -0.96% 0.05 9 95 0.35 0.56 0.02 -0.11 10/9/2026 10/9/2026 4:00:04 PM EST
195.00 6.40 8.40 7.40 7.88 +0.88 +12.58% 0.04 25 90 0.34 0.47 0.02 -0.11 10/9/2026 10/9/2026 4:00:04 PM EST
200.00 5.60 6.00 5.80 5.80 -0.19 -3.18% 0.03 41 428 0.35 0.38 0.02 -0.10 10/9/2026 10/9/2026 4:00:04 PM EST
210.00 2.85 3.90 3.38 3.40 +0.34 +11.12% 0.02 7 348 0.37 0.23 0.01 -0.08 10/9/2026 10/9/2026 4:00:04 PM EST
220.00 1.40 1.75 1.58 1.81 +0.23 +14.56% 0.01 1 98 0.36 0.13 0.01 -0.06 10/9/2026 10/9/2026 4:00:04 PM EST
230.00 0.30 1.50 0.90 0.80 0.00 0.00% 0.00 0 55 0.37 0.07 0.01 -0.04 10/8/2026 10/9/2026 4:00:04 PM EST
240.00 0.05 0.85 0.45 0.38 +0.03 +8.58% 0.00 12 3 0.36 0.04 0.00 -0.02 10/9/2026 10/9/2026 4:00:04 PM EST
250.00 0.00 0.95 0.48 0.55 0.00 0.00% 0.00 0 10 0.50 0.02 0.00 -0.01 9/24/2026 10/9/2026 4:00:04 PM EST
260.00 0.00 0.90 0.45 % 0.00 0 0 0.55 0.01 0.00 -0.01 10/9/2026 4:00:04 PM EST
270.00 0.00 1.10 0.55 % 0.00 0 0 0.63 0.00 0.00 0.00 10/9/2026 4:00:04 PM EST
280.00 0.00 1.15 0.58 % 0.00 0 0 0.68 0.00 0.00 0.00 10/9/2026 4:00:04 PM EST
290.00 0.00 1.05 0.53 0.05 0.00 0.00% 0.00 0 2 0.72 0.00 0.00 0.00 10/5/2026 10/9/2026 4:00:04 PM EST
300.00 0.00 3.40 1.70 % 0.01 0 0 0.99 0.00 0.00 0.00 10/9/2026 4:00:04 PM EST
310.00 0.00 3.40 1.70 % 0.01 0 0 1.04 0.00 0.00 0.00 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 1.55 0.78 % 0.01 0 0 0.75 0.00 0.00 0.00 10/9/2026 4:00:04 PM EST
140.00 0.00 1.10 0.55 % 0.00 0 0 0.63 0.00 0.00 0.00 10/9/2026 4:00:04 PM EST
145.00 0.00 0.90 0.45 0.55 0.00 0.00% 0.00 0 11 0.55 -0.01 0.00 -0.01 10/7/2026 10/9/2026 4:00:04 PM EST
150.00 0.00 1.00 0.50 0.55 +0.02 +3.78% 0.00 2 78 0.51 -0.03 0.00 -0.01 10/9/2026 10/9/2026 4:00:04 PM EST
155.00 0.35 1.25 0.80 1.19 0.00 0.00% 0.01 0 6 0.43 -0.05 0.00 -0.05 10/5/2026 10/9/2026 4:00:04 PM EST
160.00 0.40 1.15 0.78 0.85 -0.15 -15.00% 0.00 31 46 0.38 -0.08 0.01 -0.06 10/9/2026 10/9/2026 4:00:04 PM EST
165.00 0.80 2.25 1.53 1.81 0.00 0.00% 0.01 0 63 0.40 -0.11 0.01 -0.07 10/8/2026 10/9/2026 4:00:04 PM EST
170.00 1.50 2.30 1.90 2.13 -0.22 -9.37% 0.01 3 103 0.37 -0.15 0.01 -0.08 10/9/2026 10/9/2026 4:00:04 PM EST
175.00 1.05 3.40 2.23 3.11 -0.63 -16.85% 0.01 4 111 0.33 -0.21 0.01 -0.10 10/9/2026 10/9/2026 4:00:04 PM EST
180.00 3.90 4.90 4.40 4.29 -0.61 -12.45% 0.02 15 55 0.37 -0.28 0.01 -0.10 10/9/2026 10/9/2026 4:00:04 PM EST
185.00 5.60 6.60 6.10 5.70 -0.67 -10.52% 0.03 20 45 0.37 -0.35 0.02 -0.11 10/9/2026 10/9/2026 4:00:04 PM EST
190.00 6.40 9.90 8.15 7.73 -2.17 -21.92% 0.04 4 41 0.36 -0.44 0.02 -0.11 10/9/2026 10/9/2026 4:00:04 PM EST
195.00 9.20 12.90 11.05 10.20 -3.80 -27.15% 0.06 1 40 0.36 -0.53 0.02 -0.11 10/9/2026 10/9/2026 4:00:04 PM EST
200.00 11.70 15.70 13.70 13.57 -4.51 -24.95% 0.07 6 76 0.34 -0.62 0.02 -0.10 10/9/2026 10/9/2026 4:00:04 PM EST
210.00 19.20 23.20 21.20 21.05 0.00 0.00% 0.10 0 1 0.32 -0.77 0.01 -0.08 9/18/2026 10/9/2026 4:00:04 PM EST
220.00 27.70 31.80 29.75 % 0.14 0 0 0.44 -0.87 0.01 -0.06 10/9/2026 4:00:04 PM EST
230.00 36.90 40.70 38.80 % 0.17 0 0 0.44 -0.93 0.01 -0.04 10/9/2026 4:00:04 PM EST
240.00 46.50 50.60 48.55 % 0.20 0 0 0.50 -0.96 0.00 -0.02 10/9/2026 4:00:04 PM EST
250.00 56.30 60.30 58.30 % 0.23 0 0 0.63 -0.98 0.00 -0.01 10/9/2026 4:00:04 PM EST
260.00 66.80 70.20 68.50 % 0.26 0 0 0.68 -0.99 0.00 -0.01 10/9/2026 4:00:04 PM EST
270.00 76.70 79.60 78.15 % 0.29 0 0 0.69 -1.00 0.00 0.00 10/9/2026 4:00:04 PM EST
280.00 86.00 90.10 88.05 % 0.31 0 0 0.79 -1.00 0.00 0.00 10/9/2026 4:00:04 PM EST
290.00 96.00 100.00 98.00 % 0.34 0 0 0.84 -1.00 0.00 0.00 10/9/2026 4:00:04 PM EST
300.00 105.90 110.10 108.00 % 0.36 0 0 0.90 -1.00 0.00 0.00 10/9/2026 4:00:04 PM EST
310.00 115.90 120.00 117.95 % 0.38 0 0 0.94 -1.00 0.00 0.00 10/9/2026 4:00:04 PM EST