Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FANG
Diamondback Energy, Inc.
stock NASDAQ

At Close
Jun 10, 2025 3:59:53 PM EDT
145.65USD+2.477%(+3.52)2,281,020
145.42Bid   145.81Ask   0.39Spread
Pre-market
Jun 10, 2025 8:56:30 AM EDT
143.50USD+0.964%(+1.37)610
After-hours
Jun 10, 2025 4:46:30 PM EDT
145.57USD-0.055%(-0.08)23,020
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027

ITM/OTM for Jun 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7053021658


FANG Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

FANG Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

FANG Jun 13, 2025 Exp. - Max Pain @ $138.00

Puts
Calls


FANG Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
215.00 C00%0FANG250613C00215000
210.00 C00%0FANG250613C00210000
205.00 C00%0FANG250613C00205000
200.00 C00%0FANG250613C00200000
195.00 C00%0FANG250613C00195000
190.00 C00%0FANG250613C00190000
185.00 C00%0FANG250613C00185000
180.00 C00%0FANG250613C00180000
175.00 C00%0FANG250613C00175000
170.00 C00%0FANG250613C00170000
165.00 C0.170%1105-08FANG250613C00165000
160.00 C0.35-61.11%11705-19FANG250613C00160000
157.50 C00%0FANG250613C00157500
155.00 C0.05-82.14%17106-09FANG250613C00155000
152.50 C0.090%5406-09FANG250613C00152500
150.00 C0.18-21.74%104506-09FANG250613C00150000
149.00 C0.28+12.00%103106-09FANG250613C00149000
148.00 C0.38-55.29%82506-09FANG250613C00148000
147.00 C0.60+25.00%216706-09FANG250613C00147000
146.00 C0.93+36.76%134106-09FANG250613C00146000
145.00 C1.05+5.00%5114806-09FANG250613C00145000
144.00 C1.35+11.57%316206-09FANG250613C00144000
143.00 C2.06+32.90%83206-09FANG250613C00143000
142.00 C2.65+35.90%643906-09FANG250613C00142000
141.00 C3.00+27.66%293806-09FANG250613C00141000
140.00 C3.80+22.58%36206-09FANG250613C00140000
139.00 C3.90+26.21%101806-06FANG250613C00139000
138.00 C5.75+93.60%21706-09FANG250613C00138000
137.00 C6.40+68.42%131106-03FANG250613C00137000
136.00 C4.79-39.37%423806-04FANG250613C00136000
135.00 C6.50-5.80%13206-09FANG250613C00135000
134.00 C8.20+29.34%1106-09FANG250613C00134000
133.00 C6.580%2006-05FANG250613C00133000
132.00 C00%0FANG250613C00132000
131.00 C00%0FANG250613C00131000
130.00 C10.18-3.05%5706-05FANG250613C00130000
129.00 C00%0FANG250613C00129000
128.00 C00%0FANG250613C00128000
127.00 C00%0FANG250613C00127000
126.00 C00%0FANG250613C00126000
125.00 C00%0FANG250613C00125000
124.00 C00%0FANG250613C00124000
120.00 C00%0FANG250613C00120000
115.00 C00%0FANG250613C00115000
110.00 C00%0FANG250613C00110000
105.00 C00%0FANG250613C00105000
100.00 C00%0FANG250613C00100000
95.00 C00%0FANG250613C00095000
90.00 C00%0FANG250613C00090000
85.00 C00%0FANG250613C00085000
80.00 C00%0FANG250613C00080000
75.00 C00%0FANG250613C00075000
70.00 C00%0FANG250613C00070000
65.00 C00%0FANG250613C00065000
Puts
StrikePriceChangeVolOILastContract Name
215.00 P00%0FANG250613P00215000
210.00 P00%0FANG250613P00210000
205.00 P00%0FANG250613P00205000
200.00 P00%0FANG250613P00200000
195.00 P00%0FANG250613P00195000
190.00 P00%0FANG250613P00190000
185.00 P00%0FANG250613P00185000
180.00 P00%0FANG250613P00180000
175.00 P00%0FANG250613P00175000
170.00 P00%0FANG250613P00170000
165.00 P31.320%1105-01FANG250613P00165000
160.00 P00%0FANG250613P00160000
157.50 P00%0FANG250613P00157500
155.00 P00%0FANG250613P00155000
152.50 P00%0FANG250613P00152500
150.00 P00%0FANG250613P00150000
149.00 P00%0FANG250613P00149000
148.00 P00%0FANG250613P00148000
147.00 P00%0FANG250613P00147000
146.00 P00%0FANG250613P00146000
145.00 P6.80-17.48%26106-06FANG250613P00145000
144.00 P4.00+33.33%1306-09FANG250613P00144000
143.00 P2.05-42.09%20506-09FANG250613P00143000
142.00 P2.29-29.10%221106-09FANG250613P00142000
141.00 P1.25-52.83%252306-09FANG250613P00141000
140.00 P0.89-59.73%5411006-09FANG250613P00140000
139.00 P0.85-54.55%213906-09FANG250613P00139000
138.00 P0.50-64.29%288606-09FANG250613P00138000
137.00 P0.40-63.96%344206-09FANG250613P00137000
136.00 P0.65-31.58%11806-09FANG250613P00136000
135.00 P0.20-71.43%66206-09FANG250613P00135000
134.00 P0.11-80.36%3706-09FANG250613P00134000
133.00 P0.09-87.14%41206-09FANG250613P00133000
132.00 P0.13-67.50%1506-09FANG250613P00132000
131.00 P0.05-91.67%22106-09FANG250613P00131000
130.00 P0.10-52.38%88506-09FANG250613P00130000
129.00 P00%0FANG250613P00129000
128.00 P1.31+9.17%1105-28FANG250613P00128000
127.00 P00%0FANG250613P00127000
126.00 P00%0FANG250613P00126000
125.00 P0.40-59.18%53406-02FANG250613P00125000
124.00 P0.35-61.11%1306-04FANG250613P00124000
120.00 P0.08-20.00%1906-09FANG250613P00120000
115.00 P0.55+37.50%41305-23FANG250613P00115000
110.00 P0.23-30.30%1405-27FANG250613P00110000
105.00 P0.10-92.13%1105-14FANG250613P00105000
100.00 P00%0FANG250613P00100000
95.00 P00%0FANG250613P00095000
90.00 P0.23+187.50%1206-09FANG250613P00090000
85.00 P0.010%1106-09FANG250613P00085000
80.00 P00%0FANG250613P00080000
75.00 P00%0FANG250613P00075000
70.00 P00%0FANG250613P00070000
65.00 P00%0FANG250613P00065000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC