Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $207.76 as of 4/29/2024 1:07:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 89.50 | 93.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 120.00 | 84.70 | 87.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 125.00 | 79.50 | 83.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 130.00 | 75.50 | 77.90 | 81.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 11:58:53 AM EST |
| 135.00 | 69.80 | 73.10 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 140.00 | 64.60 | 68.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 145.00 | 59.70 | 63.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 150.00 | 54.80 | 58.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 155.00 | 49.60 | 53.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 160.00 | 44.60 | 47.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 165.00 | 39.60 | 43.40 | 43.28 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 11:58:53 AM EST |
| 170.00 | 34.90 | 38.20 | 38.57 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.99 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 11:58:53 AM EST |
| 175.00 | 30.20 | 33.30 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 180.00 | 25.30 | 28.60 | % | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.03 | 4/29/2024 11:58:53 AM EST | |||
| 185.00 | 20.40 | 24.30 | % | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.04 | 4/29/2024 11:58:53 AM EST | |||
| 190.00 | 16.80 | 19.30 | % | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.06 | 4/29/2024 11:58:53 AM EST | |||
| 195.00 | 13.10 | 14.80 | 13.40 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.77 | 0.02 | -0.08 | 4/25/2024 | 4/29/2024 11:58:53 AM EST |
| 200.00 | 9.80 | 10.60 | 9.20 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.67 | 0.02 | -0.09 | 4/24/2024 | 4/29/2024 11:58:53 AM EST |
| 205.00 | 6.90 | 7.70 | 7.81 | +1.01 | +14.86% | 3 | 22 | 0.26 | 0.55 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 210.00 | 4.60 | 4.90 | 5.00 | +0.47 | +10.38% | 20 | 6 | 0.26 | 0.42 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 215.00 | 2.95 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.31 | 0.02 | -0.08 | 4/25/2024 | 4/29/2024 11:58:53 AM EST |
| 220.00 | 1.80 | 2.00 | % | 0 | 0 | 0.26 | 0.21 | 0.02 | -0.07 | 4/29/2024 11:58:53 AM EST | |||
| 225.00 | 1.05 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.14 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 11:58:53 AM EST |
| 230.00 | 0.55 | 0.75 | % | 0 | 0 | 0.27 | 0.09 | 0.01 | -0.04 | 4/29/2024 11:58:53 AM EST | |||
| 235.00 | 0.30 | 0.50 | % | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.03 | 4/29/2024 11:58:53 AM EST | |||
| 240.00 | 0.15 | 0.30 | 0.78 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.03 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 11:58:53 AM EST |
| 245.00 | 0.05 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.02 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 11:58:53 AM EST |
| 250.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 11:58:53 AM EST |
| 255.00 | 0.00 | 0.15 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 260.00 | 0.00 | 2.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 265.00 | 0.00 | 2.20 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 275.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 280.00 | 0.00 | 1.80 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 130.00 | 0.00 | 1.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 140.00 | 0.00 | 1.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 160.00 | 0.00 | 0.20 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 165.00 | 0.10 | 0.25 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 170.00 | 0.15 | 0.30 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 175.00 | 0.30 | 0.45 | 0.38 | % | 5 | 0 | 0.34 | -0.02 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 11:58:53 AM EST | |
| 180.00 | 0.50 | 0.60 | 0.58 | % | 5 | 0 | 0.31 | -0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 11:58:53 AM EST | |
| 185.00 | 0.80 | 0.95 | % | 0 | 0 | 0.30 | -0.09 | 0.01 | -0.04 | 4/29/2024 11:58:53 AM EST | |||
| 190.00 | 1.35 | 1.50 | % | 0 | 0 | 0.28 | -0.15 | 0.01 | -0.06 | 4/29/2024 11:58:53 AM EST | |||
| 195.00 | 2.20 | 2.40 | 2.50 | +0.28 | +12.62% | 1 | 6 | 0.27 | -0.23 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 200.00 | 3.60 | 3.90 | 3.54 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.33 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 11:58:53 AM EST |
| 205.00 | 5.60 | 5.90 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.45 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 11:58:53 AM EST |
| 210.00 | 8.10 | 8.90 | 7.50 | -0.03 | -0.40% | 1 | 1 | 0.26 | -0.58 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 215.00 | 10.30 | 12.40 | % | 0 | 0 | 0.24 | -0.69 | 0.02 | -0.08 | 4/29/2024 11:58:53 AM EST | |||
| 220.00 | 15.20 | 16.30 | % | 0 | 0 | 0.27 | -0.79 | 0.02 | -0.07 | 4/29/2024 11:58:53 AM EST | |||
| 225.00 | 18.70 | 20.90 | % | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.05 | 4/29/2024 11:58:53 AM EST | |||
| 230.00 | 23.40 | 26.50 | % | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.04 | 4/29/2024 11:58:53 AM EST | |||
| 235.00 | 28.10 | 31.40 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.03 | 4/29/2024 11:58:53 AM EST | |||
| 240.00 | 33.00 | 36.50 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 4/29/2024 11:58:53 AM EST | |||
| 245.00 | 37.80 | 41.00 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 250.00 | 42.80 | 45.80 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 255.00 | 47.80 | 50.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 260.00 | 52.70 | 56.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 265.00 | 57.70 | 61.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 270.00 | 62.80 | 66.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 275.00 | 67.80 | 70.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 280.00 | 72.50 | 76.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST |