Free Trial
→ The End of Elon Musk…? (From Brownstone Research) (Ad) Free FANG Stock Alerts

Diamondback Energy (FANG) Options Chain & Prices

Diamondback Energy logo
$145.68 -2.10 (-1.42%)
Closing price 08/5/2025 04:00 PM Eastern
Extended Trading
$145.50 -0.18 (-0.12%)
As of 08/5/2025 07:50 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

FANG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$121.00$0.006Put1 - - 0
(+0)		72.16%
(-2.90%)		-0.0020891
8/8/2025$122.00$0.007Put1 - - 0
(+0)		70.41%
(-3.52%)		-0.0025181
8/8/2025$125.00$0.012Put17 - 8112
(-10)		65.24%
(-5.41%)		-0.0045028
8/8/2025$128.00$0.021Put1 - 130
(+30)		60.16%
(-7.37%)		-0.0083311
8/8/2025$131.00$0.041Put543506
(+5)		55.18%
(-9.38%)		-0.01601715
8/8/2025$132.00$0.051Put1 - - 13
(+13)		53.54%
(-10.07%)		-0.0200951
8/8/2025$133.00$0.065Put43112
(+6)		51.93%
(-10.76%)		-0.0253254
8/8/2025$134.00$0.082Put16 - - 16
(+13)		50.34%
(-11.46%)		-0.0320554
8/8/2025$135.00$0.105Put13 - 1184
(+170)		48.78%
(-22.05%)		-0.040752
8/8/2025$136.00$0.136Put5112176
(+35)		47.25%
(-12.84%)		-0.05213
8/8/2025$137.00$0.176Put136374
(+50)		45.76%
(-13.52%)		-0.06657811
8/8/2025$138.00$0.229Put692227121
(+82)		44.32%
(-14.19%)		-0.08544323
8/8/2025$139.00$0.301Put3719423
(+7)		42.95%
(-14.82%)		-0.10978119
8/8/2025$139.00$7.069Call5 - 54
(+0)		42.94%
(-14.83%)		0.8907221
8/8/2025$140.00$0.398Put883023137
(+84)		41.65%
(-15.41%)		-0.14094450
8/8/2025$140.00$6.165Call7 - 123
(+0)		41.64%
(-15.42%)		0.8597283
8/8/2025$141.00$0.528Put3813221
(+5)		40.46%
(-15.94%)		-0.1803619
8/8/2025$141.00$5.295Call11 - 102
(-1)		40.45%
(-15.96%)		0.8205374
8/8/2025$142.00$0.699Put55424119
(+38)		39.39%
(-16.40%)		-0.22901916
8/8/2025$142.00$4.468Call3128
(-1)		39.39%
(-16.40%)		0.7719113
8/8/2025$143.00$0.929Put103611825
(+14)		38.48%
(-16.74%)		-0.2881722
8/8/2025$143.00$3.697Call141124
(+0)		38.48%
(-16.74%)		0.7131856
8/8/2025$144.00$1.228Put100148396
(+71)		37.75%
(-16.94%)		-0.35711616
8/8/2025$144.00$2.995Call322419
(+1)		37.75%
(-16.94%)		0.6447917
8/8/2025$145.00$1.609Put1978143170
(+142)		37.24%
(-16.98%)		-0.43390136
8/8/2025$145.00$2.375Call123775
(+0)		37.24%
(-16.98%)		0.56870612
8/8/2025$146.00$2.082Put688589
(+72)		36.96%
(-16.83%)		-0.5149214
8/8/2025$146.00$1.845Call60371432
(+22)		36.96%
(-16.83%)		0.48850526
8/8/2025$147.00$2.649Put5462342
(+38)		36.92%
(-16.51%)		-0.59545718
8/8/2025$147.00$1.409Call641320118
(+45)		36.92%
(-16.51%)		0.40877926
8/8/2025$148.00$3.305Put3 - - 11
(+2)		37.11%
(-16.00%)		-0.670942
8/8/2025$148.00$1.061Call88411579
(+47)		37.11%
(-14.97%)		0.33403445
8/8/2025$149.00$4.041Put2 - 116
(+0)		37.50%
(-15.35%)		-0.7379382
8/8/2025$149.00$0.792Call1051983158
(+112)		37.50%
(-15.35%)		0.26762915
8/8/2025$150.00$4.842Put6 - - 41
(+6)		38.08%
(-14.57%)		-0.7947091
8/8/2025$150.00$0.587Call962419285
(+138)		38.07%
(-15.56%)		0.21078231
8/8/2025$152.50$0.281Call3974121
(+82)		40.07%
(-12.29%)		0.11260630
8/8/2025$155.00$0.139Call591015340
(+110)		42.57%
(-9.34%)		0.05966125
8/8/2025$157.50$0.072Call22116112
(+50)		45.30%
(-7.43%)		0.03224912
8/8/2025$160.00$0.039Call1301043167
(+137)		48.11%
(-5.19%)		0.0179699
GENIUS Act: Cancel Your Money? (Ad)

A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. Backed by the government but powered by private corporations, this initiative paves the way for digital dollars—programmable, trackable, and outside your control. Once embedded into apps, banks, and retail systems, opting out may no longer be possible. But there’s still time to protect your financial freedom—if you act before the system goes fully live.

Get the free info kit with 3 strategies to sidestep digital dollar control.
8/8/2025$162.50$0.022Call3 - 244
(+23)		50.93%
(-3.12%)		0.0103462
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:FANG) was last updated on 8/6/2025 by MarketBeat.com Staff
From Our Partners
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
[Warning] Buffett Indicator hits new All-Time-High
Warren Buffett has leaned on one key indicator for decades—and it just hit an all-time high. That’s not bullis...
Golden Portfolio | Sponsored
Is Elon's empire crumbling?
The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...
Brownstone Research | Sponsored
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsored
China just unlocked Nvidia’s AI chips—what that means for you
Tired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...
Timothy Sykes | Sponsored
Utah’s New Oil Find
The Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...
Stansberry Research | Sponsored
Altucher: Trump’s Great Gain is starting
New Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...
Paradigm Press | Sponsored