Free Trial

Diamondback Energy (FANG) Options Chain & Prices

Diamondback Energy logo
$136.47 -1.41 (-1.02%)
Closing price 04:00 PM Eastern
Extended Trading
$137.75 +1.28 (+0.94%)
As of 07:56 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.

FANG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$120.00$0.009Put1 - 194
(+17)
67.41%
(+6.62%)
-0.004511
7/18/2025$125.00$0.030Put2 - - 191
(+6)
55.82%
(+3.85%)
-0.0153621
7/18/2025$128.00$0.069Put22 - 62
(+10)
49.07%
(+2.14%)
-0.0356072
7/18/2025$130.00$0.129Put411261
(-2)
44.77%
(+1.02%)
-0.0655474
7/18/2025$130.00$6.795Call11 - 12
(+0)
44.77%
(+1.02%)
0.9343781
7/18/2025$134.00$0.540Put1713424
(+3)
37.69%
(-0.69%)
-0.238424
7/18/2025$135.00$0.790Put85 - 286
(+2)
36.61%
(-0.79%)
-0.3229535
7/18/2025$135.00$2.458Call391326103
(+0)
36.61%
(-0.79%)
0.67786116
7/18/2025$136.00$1.149Put452514125
(+12)
35.99%
(-0.64%)
-0.42400215
7/18/2025$136.00$1.816Call12371
(+0)
35.99%
(-0.64%)
0.57752111
7/18/2025$137.00$1.634Put6 - 2119
(+46)
35.91%
(-0.23%)
-0.5328325
7/18/2025$137.00$1.300Call3018443
(+40)
35.91%
(-0.23%)
0.46961312
7/18/2025$138.00$2.248Put7 - 675
(+20)
36.35%
(+0.43%)
-0.6372514
7/18/2025$138.00$0.911Call140666258
(+0)
36.35%
(+0.43%)
0.36619111
7/18/2025$139.00$2.974Put1 - - 97
(+14)
37.24%
(+1.24%)
-0.7272851
7/18/2025$139.00$0.634Call976012211
(+41)
37.24%
(+1.24%)
0.27696822
7/18/2025$140.00$3.787Put34810442
(+5)
38.48%
(+2.12%)
-0.79886615
7/18/2025$140.00$0.443Call1074847423
(+143)
38.48%
(+2.12%)
0.20588820
7/18/2025$141.00$0.312Call2 - - 126
(+2)
39.95%
(+2.98%)
0.1520991
7/18/2025$142.00$5.575Put5 - - 82
(-3)
41.58%
(+3.81%)
-0.8925875
7/18/2025$142.00$0.224Call2518 - 349
(+25)
41.58%
(+3.81%)
0.1125184
7/18/2025$143.00$6.517Put1 - - 15
(+0)
43.31%
(+4.58%)
-0.9213621
7/18/2025$143.00$0.163Call573313180
(+19)
43.31%
(+4.58%)
0.08373611
7/18/2025$145.00$8.451Put3 - 2203
(+0)
46.91%
(+5.93%)
-0.9573062
7/18/2025$145.00$0.090Call331318698
(-20)
46.91%
(+5.93%)
0.0476212
7/18/2025$147.00$10.418Put1 - 11
(+0)
50.56%
(+7.11%)
-0.9765071
7/18/2025$148.00$11.409Put10 - - 10
(+0)
52.38%
(+7.64%)
-0.9825111
7/18/2025$149.00$0.032Call3 - 380
(+1)
54.18%
(+8.15%)
0.0172972
7/18/2025$150.00$13.398Put1 - 1118
(+0)
55.97%
(+8.63%)
-0.9902221
7/18/2025$152.50$0.015Call9 - 956
(-1)
60.35%
(+9.75%)
0.0079863
7/18/2025$155.00$0.009Call16151799
(+0)
64.60%
(+10.78%)
0.0048464
7/18/2025$160.00$0.004Call11101406
(+0)
72.70%
(+12.66%)
0.0019812
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:FANG) was last updated on 7/16/2025 by MarketBeat.com Staff
From Our Partners