Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $201.13 as of 5/1/2024 3:33:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 80.10 | 82.30 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:23 PM EST | |||
| 120.00 | 74.10 | 77.30 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:23 PM EST | |||
| 125.00 | 70.20 | 72.70 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:23 PM EST | |||
| 130.00 | 64.10 | 67.10 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:23 PM EST | |||
| 135.00 | 60.20 | 62.10 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:23 PM EST | |||
| 140.00 | 54.10 | 57.10 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:23 PM EST | |||
| 145.00 | 49.10 | 51.70 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:23 PM EST | |||
| 150.00 | 44.10 | 46.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:23 PM EST | |||
| 155.00 | 39.10 | 42.50 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:23 PM EST | |||
| 160.00 | 34.60 | 37.30 | 43.75 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | -0.08 | 4/30/2024 | 5/1/2024 3:59:23 PM EST |
| 165.00 | 30.10 | 32.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:23 PM EST | |||
| 170.00 | 25.20 | 27.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:23 PM EST | |||
| 175.00 | 19.90 | 21.80 | 27.10 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.08 | 4/30/2024 | 5/1/2024 3:59:23 PM EST |
| 177.50 | 17.00 | 19.70 | 28.41 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.08 | 4/26/2024 | 5/1/2024 3:59:23 PM EST |
| 180.00 | 14.20 | 17.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:23 PM EST | |||
| 182.50 | 12.50 | 14.60 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.10 | 5/1/2024 3:59:23 PM EST | |||
| 185.00 | 9.50 | 13.20 | % | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.15 | 5/1/2024 3:59:23 PM EST | |||
| 187.50 | 7.00 | 9.80 | % | 0 | 0 | 0.71 | 0.95 | 0.02 | -0.23 | 5/1/2024 3:59:23 PM EST | |||
| 190.00 | 6.10 | 6.50 | 5.20 | -10.38 | -66.63% | 6 | 66 | 0.40 | 0.88 | 0.04 | -0.34 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 192.50 | 4.00 | 4.30 | 3.70 | -6.34 | -63.15% | 9 | 4 | 0.33 | 0.77 | 0.06 | -0.45 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 195.00 | 2.40 | 2.60 | 2.85 | -5.55 | -66.08% | 141 | 9 | 0.33 | 0.60 | 0.08 | -0.51 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 197.50 | 1.15 | 1.30 | 0.93 | -5.87 | -86.33% | 56 | 18 | 0.32 | 0.38 | 0.08 | -0.47 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 200.00 | 0.50 | 0.60 | 0.45 | -4.05 | -90.00% | 75 | 72 | 0.32 | 0.20 | 0.06 | -0.35 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 202.50 | 0.15 | 0.25 | 0.15 | -2.94 | -95.15% | 616 | 117 | 0.32 | 0.09 | 0.04 | -0.21 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 205.00 | 0.05 | 0.15 | 0.14 | -1.93 | -93.24% | 366 | 488 | 0.35 | 0.03 | 0.02 | -0.10 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 207.50 | 0.00 | 0.10 | 0.03 | -1.32 | -97.78% | 530 | 125 | 0.43 | 0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | -0.82 | -96.48% | 73 | 347 | 0.45 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 212.50 | 0.00 | 1.30 | 0.05 | -0.42 | -89.37% | 2 | 127 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 215.00 | 0.00 | 0.30 | 0.03 | -0.27 | -90.00% | 13 | 146 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 217.50 | 0.00 | 0.05 | 0.01 | -0.16 | -94.12% | 3 | 214 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 9 | 82 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 222.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 84 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 225.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:23 PM EST |
| 227.50 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:23 PM EST |
| 230.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:23 PM EST |
| 232.50 | 0.00 | 0.80 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 235.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:23 PM EST |
| 240.00 | 0.00 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:23 PM EST |
| 245.00 | 0.00 | 0.60 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 250.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:23 PM EST |
| 255.00 | 0.00 | 0.60 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 260.00 | 0.00 | 0.60 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 265.00 | 0.00 | 0.60 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 270.00 | 0.00 | 0.60 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 275.00 | 0.00 | 0.60 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:23 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:23 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:23 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:23 PM EST | |||
| 135.00 | 0.00 | 0.60 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:23 PM EST | |||
| 140.00 | 0.00 | 0.60 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:23 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.49 | 0.00 | 0.00 | -0.07 | 4/10/2024 | 5/1/2024 3:59:23 PM EST |
| 150.00 | 0.00 | 0.65 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:23 PM EST | |||
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:23 PM EST | |||
| 160.00 | 0.00 | 0.65 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.08 | 5/1/2024 3:59:23 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.08 | 5/1/2024 3:59:23 PM EST | |||
| 170.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 175 | 1.64 | 0.00 | 0.00 | -0.08 | 4/22/2024 | 5/1/2024 3:59:23 PM EST |
| 175.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | -0.08 | 4/30/2024 | 5/1/2024 3:59:23 PM EST |
| 177.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.27 | 0.00 | 0.00 | -0.08 | 4/30/2024 | 5/1/2024 3:59:23 PM EST |
| 180.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.00 | 0.00 | -0.09 | 4/29/2024 | 5/1/2024 3:59:23 PM EST |
| 182.50 | 0.00 | 0.10 | 0.03 | -0.12 | -80.00% | 501 | 5 | 0.54 | -0.01 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 185.00 | 0.05 | 0.15 | 0.11 | -0.09 | -45.00% | 4 | 82 | 0.44 | -0.02 | 0.01 | -0.15 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 187.50 | 0.10 | 0.15 | 0.27 | -0.05 | -15.63% | 527 | 43 | 0.38 | -0.05 | 0.02 | -0.23 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 190.00 | 0.25 | 0.35 | 0.30 | -0.24 | -44.45% | 75 | 164 | 0.36 | -0.12 | 0.04 | -0.34 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 192.50 | 0.55 | 0.70 | 0.80 | -0.05 | -5.89% | 98 | 66 | 0.33 | -0.23 | 0.06 | -0.45 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 195.00 | 1.30 | 1.45 | 1.30 | -0.20 | -13.34% | 649 | 162 | 0.32 | -0.40 | 0.08 | -0.51 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 197.50 | 2.55 | 2.85 | 3.08 | +0.89 | +40.64% | 78 | 82 | 0.33 | -0.62 | 0.08 | -0.47 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 200.00 | 4.40 | 4.60 | 4.20 | +1.00 | +31.25% | 95 | 273 | 0.31 | -0.80 | 0.06 | -0.35 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 202.50 | 6.30 | 8.40 | 7.70 | +3.30 | +75.00% | 24 | 57 | 0.78 | -0.91 | 0.04 | -0.21 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 205.00 | 8.30 | 10.60 | 10.41 | +4.51 | +76.45% | 5 | 91 | 0.85 | -0.97 | 0.02 | -0.10 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 207.50 | 10.80 | 12.80 | 11.92 | +5.92 | +98.67% | 5 | 36 | 0.90 | -0.99 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 210.00 | 13.30 | 15.40 | 14.30 | +7.87 | +122.40% | 70 | 82 | 1.03 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 212.50 | 15.50 | 17.50 | 18.20 | +9.80 | +116.67% | 50 | 16 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 215.00 | 18.10 | 20.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 217.50 | 20.40 | 23.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 220.00 | 22.80 | 25.50 | 24.97 | +6.87 | +37.96% | 14 | 3 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 222.50 | 25.80 | 27.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 225.00 | 28.30 | 30.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 227.50 | 30.10 | 32.30 | 30.80 | +6.85 | +28.61% | 8 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:23 PM EST |
| 230.00 | 33.30 | 34.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 232.50 | 35.80 | 37.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 235.00 | 38.30 | 40.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 240.00 | 42.60 | 45.60 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 245.00 | 48.30 | 50.60 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 250.00 | 52.60 | 54.80 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 255.00 | 57.60 | 59.80 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 260.00 | 62.60 | 64.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 265.00 | 68.30 | 69.80 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 270.00 | 72.30 | 74.80 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST | |||
| 275.00 | 77.30 | 79.80 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:23 PM EST |