Free Trial
→ Monday’s Market Drop was Brutal… Then it snapped Back (From ProsperityPub) (Ad) Buy FANG Stock  Free FANG Stock Alerts

Diamondback Energy (FANG) Options Chain & Prices

Diamondback Energy logo
$137.86 -0.49 (-0.35%)
As of 10:40 AM Eastern
This is a fair market value 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
5/23/2025$121.00$0.026Put1 - - 2
(+0)		64.14%
(+3.68%)		-0.0098771
5/23/2025$122.00$0.032Put1 - - 0
(+0)		62.35%
(+3.35%)		-0.0121781
5/23/2025$123.00$0.040Put1 - - 1
(+1)		60.55%
(+2.99%)		-0.0150671
5/23/2025$124.00$0.049Put1 - - 5
(+0)		58.77%
(+2.63%)		-0.0187111
5/23/2025$125.00$0.061Put4 - 418
(+0)		56.99%
(+2.29%)		-0.023321
5/23/2025$130.00$0.201Put4 - 354
(+14)		48.37%
(+0.48%)		-0.0740384
5/23/2025$133.00$0.437Put1 - - 11
(+6)		43.62%
(-0.59%)		-0.1523881
5/23/2025$135.00$0.751Put61175
(+6)		40.86%
(-1.19%)		-0.2442454
5/23/2025$135.00$4.213Call6 - - 4
(+4)		40.86%
(-1.19%)		0.7567662
5/23/2025$136.00$0.987Put2712129
(+11)		39.68%
(-1.43%)		-0.3056526
5/23/2025$137.00$1.293Put4 - - 90
(+8)		38.68%
(-1.59%)		-0.376941
5/23/2025$138.00$1.684Put80115462
(+7)		37.91%
(-1.66%)		-0.45687111
5/23/2025$138.00$2.144Call1210 - 39
(+3)		37.91%
(-1.66%)		0.5456123
5/23/2025$139.00$2.170Put323125
(+10)		37.38%
(-1.62%)		-0.5411435
5/23/2025$139.00$1.625Call7046624
(+2)		37.38%
(-1.62%)		0.4616864
5/23/2025$140.00$2.755Put28 - - 95
(+5)		37.14%
(-1.47%)		-0.6244712
5/23/2025$140.00$1.207Call134 - 111
(-3)		37.14%
(-1.47%)		0.3791499
5/23/2025$141.00$0.881Call3 - 228
(-4)		37.17%
(-1.21%)		0.3027543
5/23/2025$142.00$0.637Call10 - 1043
(+1)		37.45%
(-0.85%)		0.2362781
5/23/2025$143.00$0.459Call155 - 28
(+0)		37.96%
(-0.44%)		0.1816532
5/23/2025$144.00$5.894Put22 - 6
(+0)		38.66%
(+0.01%)		-0.8675691
5/23/2025$144.00$0.331Call4413150
(+6)		38.66%
(+0.01%)		0.1380597
5/23/2025$145.00$0.240Call85 - 92
(-3)		39.52%
(+0.47%)		0.1042895
5/23/2025$147.00$0.129Call1 - 113
(+0)		41.52%
(+1.38%)		0.0598261
5/23/2025$152.50$0.029Call11 - 35
(+0)		48.00%
(+3.49%)		0.0146011
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 5/21/2025 by MarketBeat.com Staff
From Our Partners
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
Trump’s treachery
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Silicon Valley Gold Rush
A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...
Stansberry Research | Sponsored
Buffett’s favorite chart just hit 209% – here’s what that means for gold
A Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...
Golden Portfolio | Sponsored
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsored