NASDAQ:FANG - Diamondback Energy Options Chain

Get Started

$109.54 -4.25 (-3.73 %)

(As of 05/22/2019 01:42 PM ET)

Previous Close$113.80

Today's Range$109.26 - $113.2750

52-Week Range$85.19 - $140.78

Volume838,865 shs

Average Volume1.89 million shs

Market Capitalization$18.04 billion

P/E Ratio18.66

Dividend Yield0.46%

Beta0.8

Diamondback Energy (NASDAQ:FANG) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/21/2019	$200.00	$0.025	Call	0	0	0.716406 (-0.032813)	0.003517
6/21/2019	$195.00	$0.025	Call	0	0	0.686214 (-0.030511)	0.003555
6/21/2019	$190.00	$0.025	Call	0	167	0.661719 (-0.027891)	0.003887
6/21/2019	$185.00	$0.025	Call	0	0	0.632558 (-0.029814)	0.004071
6/21/2019	$180.00	$0.050	Call	0	128	0.645058 (-0.036064)	0.007484
6/21/2019	$175.00	$0.050	Call	0	0	0.609766 (-0.035728)	0.007866
6/21/2019	$170.00	$0.050	Call	0	41	0.571368 (-0.03885)	0.00806
6/21/2019	$165.00	$0.075	Call	0	7	0.562278 (-0.010801)	0.011927
6/21/2019	$160.00	$0.025	Call	0	42	0.468347 (-0.03442)	0.005422
6/21/2019	$155.00	$0.100	Call	0	2	0.503125 (-0.022477)	0.01751
6/21/2019	$150.00	$0.125	Call	0	4	0.468077 (-0.033681)	0.022306
6/21/2019	$145.00	$0.125	Call	0	54	0.419597 (-0.046614)	0.024526
6/21/2019	$140.00	$0.125	Call	20	387	0.368913 (-0.061067)	0.027308
6/21/2019	$135.00	$0.200	Call	0	191	0.343094 (-0.035566)	0.044476
6/21/2019	$130.00	$0.350	Call	17	497 (+28)	0.320438 (-0.023847)	0.076365
6/21/2019	$125.00	$0.675	Call	21	211 (+4)	0.295828 (-0.037129)	0.140751
6/21/2019	$120.00	$1.625	Call	165	563 (+24)	0.295828 (-0.026973)	0.281066
6/21/2019	$115.00	$3.400	Call	1,230	915 (+2)	0.300125 (-0.014473)	0.470094
6/21/2019	$110.00	$6.300	Call	361	764 (+2)	0.322782 (-0.001777)	0.661863
6/21/2019	$105.00	$10.000	Call	190	715 (-2)	0.335086 (+0.008574)	0.813949
6/21/2019	$100.00	$14.450	Call	6	424 (-1)	0.375516 (+0.026739)	0.897051
6/21/2019	$95.00	$19.150	Call	0	600 (+1)	0.420047 (+0.049395)	0.943832
6/21/2019	$90.00	$23.850	Call	0	35	0.380206 (-0.011082)	0.988397
6/21/2019	$85.00	$29.050	Call	0	0	0.584153 (+0.057949)	0.967108
6/21/2019	$80.00	$33.950	Call	0	6	0.643549 (-0.007892)	0.978904
6/21/2019	$75.00	$38.500	Call	0	21		0.276
6/21/2019	$70.00	$43.900	Call	0	3	0.818126	0.987528
6/21/2019	$65.00	$48.850	Call	0	46	0.894141	0.993002
6/21/2019	$60.00	$53.850	Call	0	5	1.02112	0.993526
6/21/2019	$55.00	$58.850	Call	0	0	1.15756	0.994143
6/21/2019	$200.00	$86.400	Put	0	0	0.859231 (-0.059519)	-0.992757
6/21/2019	$195.00	$81.400	Put	0	0	0.827915 (-0.058023)	-0.992448
6/21/2019	$190.00	$76.400	Put	0	0	0.792095	-0.992425
6/21/2019	$185.00	$71.400	Put	0	0	0.759021 (-0.094526)	-0.992063
6/21/2019	$180.00	$66.400	Put	0	0	0.721521 (-0.057732)	-0.991979
6/21/2019	$175.00	$61.400	Put	0	0	0.685528 (+0.032669)	-0.991633
6/21/2019	$170.00	$56.250	Put	0	0		0
6/21/2019	$165.00	$51.350	Put	0	0		0
6/21/2019	$160.00	$46.300	Put	0	0		0
6/21/2019	$155.00	$41.400	Put	0	0	0.510153 (-0.091187)	-0.989831
6/21/2019	$150.00	$36.300	Put	0	0
6/21/2019	$145.00	$31.200	Put	0	0		0
6/21/2019	$140.00	$26.300	Put	0	0		0
6/21/2019	$135.00	$21.350	Put	0	0
6/21/2019	$130.00	$16.550	Put	0	41	0.308496 (-0.076246)	-0.940943
6/21/2019	$125.00	$11.900	Put	0	40	0.297559 (-0.071558)	-0.866065
6/21/2019	$120.00	$7.850	Put	0	32	0.299121 (-0.025074)	-0.721413
6/21/2019	$115.00	$4.500	Put	90	456 (-227)	0.294043 (-0.011988)	-0.534114
6/21/2019	$110.00	$2.325	Put	29	1,183 (+103)	0.310449 (-0.01277)	-0.334323
6/21/2019	$105.00	$1.100	Put	22	546 (+101)	0.325098 (-0.002222)	-0.180617
6/21/2019	$100.00	$0.500	Put	41	710 (+282)	0.349121 (+0.006566)	-0.089374
6/21/2019	$95.00	$0.200	Put	72	1,325 (+184)	0.369824 (+0.01516)	-0.038764
6/21/2019	$90.00	$0.175	Put	12	265	0.453223 (+0.059493)	-0.028885
6/21/2019	$85.00	$0.150	Put	10	692 (-10)	0.530469 (+0.077371)	-0.021551
6/21/2019	$80.00	$0.050	Put	10	254	0.535937 (+0.05388)	-0.007914
6/21/2019	$75.00	$0.125	Put	0	15	0.701367 (+0.064871)	-0.014148
6/21/2019	$70.00	$0.075	Put	0	13	0.760156 (+0.041461)	-0.008327
6/21/2019	$65.00	$0.050	Put	0	950	0.81025 (+0.059213)	-0.005256
6/21/2019	$60.00	$0.025	Put	0	58	0.864062 (+0.057713)	-0.002633
6/21/2019	$55.00	$0.025	Put	0	0	0.971808 (+0.062048)	-0.002376

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/22/2019 by MarketBeat.com Staff

Featured Article: Compound Annual Growth Rate (CAGR)