Free Trial

Diamondback Energy (FANG) Options Chain & Prices

Diamondback Energy logo
$132.01 -4.64 (-3.40%)
As of 04:00 PM Eastern

FANG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$110.00$22.138Call1 - - 0
(+0)
105.22%
(+13.38%)
0.9909361
5/2/2025$124.00$0.368Put11 - 8
(+0)
70.50%
(+6.49%)
-0.1094931
5/2/2025$125.00$0.456Put21130
(+3)
68.26%
(+6.14%)
-0.1336552
5/2/2025$125.00$7.572Call21144
(+0)
68.26%
(+6.16%)
0.866182
5/2/2025$127.00$0.706Put1 - 142
(+0)
64.09%
(+5.68%)
-0.1984711
5/2/2025$128.00$0.881Put55401111
(+0)
62.20%
(+5.59%)
-0.2406586
5/2/2025$129.00$1.106Put10 - - 18
(+0)
60.43%
(+5.58%)
-0.291181
5/2/2025$130.00$1.386Put2318229
(+0)
58.87%
(+5.74%)
-0.34903310
5/2/2025$130.00$3.512Call21 - 528
(+0)
58.89%
(+5.77%)
0.6518452
5/2/2025$131.00$1.733Put341331112
(+4)
57.54%
(+6.07%)
-0.41381822
5/2/2025$132.00$2.157Put153136529
(+5)
56.48%
(+6.57%)
-0.4837418
5/2/2025$132.00$2.275Call4118
(+3)
56.48%
(+6.57%)
0.5169493
5/2/2025$133.00$1.781Call3129
(+0)
55.73%
(+7.27%)
0.4450563
5/2/2025$134.00$3.249Put42226
(+0)
55.29%
(+8.17%)
-0.6262662
5/2/2025$134.00$1.372Call712639
(+6)
55.29%
(+8.16%)
0.37435514
5/2/2025$135.00$3.928Put491011144
(+27)
55.17%
(+9.22%)
-0.69359813
5/2/2025$135.00$1.042Call101244
(+4)
55.17%
(+9.22%)
0.3082064
5/2/2025$136.00$4.664Put61516
(+4)
55.36%
(+10.39%)
-0.7523234
5/2/2025$136.00$0.785Call2215427
(+0)
55.36%
(+10.39%)
0.2491818
5/2/2025$140.00$8.135Put5555 - 93
(+0)
58.45%
(+15.09%)
-0.9059991
5/2/2025$140.00$0.251Call835528362
(+6)
58.46%
(+15.10%)
0.0964998
5/2/2025$145.00$0.069Call6 - 680
(-5)
65.04%
(+18.93%)
0.0294762
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:FANG) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners