Dark

Check out our API

FANG
Diamondback Energy, Inc.
stock NASDAQ

Market Open

Nov 20, 2025 3:23:19 PM EST

147.76USD-0.625%(-0.93)1,281,467

147.66Bid 147.93Ask 0.27Spread

Pre-market

Nov 20, 2025 9:19:30 AM EST

149.93USD+0.837%(+1.24)1,673

After-hours

Nov 19, 2025 4:56:30 PM EST

148.69USD+0.034%(+0.05)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,274	5,019	203	3,542

FANG Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

FANG Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

FANG Nov 21, 2025 Exp. - Max Pain @ $145.00

Puts

Calls

FANG Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
195 C	0.05	0%	1	1	11-12	FANG251121C00195000
190 C	0.23	0%	1	1	11-14	FANG251121C00190000
185 C	0.50	+8.70%	15	37	09-26	FANG251121C00185000
180 C	0.05	0.00%	1	179	11-18	FANG251121C00180000
175 C	0.05	-72.22%	1	82	11-18	FANG251121C00175000
170 C	0.01	-91.67%	15	191	11-19	FANG251121C00170000
165 C	0.03	-70.00%	4	419	11-17	FANG251121C00165000
160 C	0.07	-58.82%	147	2,001	11-19	FANG251121C00160000
155 C	0.20	-66.67%	95	1,002	11-19	FANG251121C00155000
150 C	1.05	-48.78%	39	1,106	11-19	FANG251121C00150000
145 C	3.65	-34.12%	2	932	11-19	FANG251121C00145000
140 C	7.91	+23.21%	2	309	11-19	FANG251121C00140000
135 C	13.85	+15.32%	7	16	11-17	FANG251121C00135000
130 C	16.70	+12.08%	60	12	11-12	FANG251121C00130000
125 C	22.80	-8.73%	5	1	11-12	FANG251121C00125000
120 C	26.10	+30.50%	2	2	11-12	FANG251121C00120000
115 C	29.20	0%	1	0	09-30	FANG251121C00115000
110 C	36.42	-6.13%	1	1	11-18	FANG251121C00110000
105 C	0	0%	0			FANG251121C00105000
100 C	46.10	+4.77%	2	1	11-12	FANG251121C00100000
95 C	0	0%	0			FANG251121C00095000
90 C	0	0%	0			FANG251121C00090000
85 C	0	0%	0			FANG251121C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
195 P	0	0%	0			FANG251121P00195000
190 P	0	0%	0			FANG251121P00190000
185 P	0	0%	0			FANG251121P00185000
180 P	0	0%	0			FANG251121P00180000
175 P	0	0%	0			FANG251121P00175000
170 P	0	0%	0			FANG251121P00170000
165 P	22.56	+22.21%	2	3	10-30	FANG251121P00165000
160 P	14.40	-29.41%	7	14	10-23	FANG251121P00160000
155 P	18.22	+19.48%	4	17	11-04	FANG251121P00155000
150 P	4.40	+127.98%	20	169	11-19	FANG251121P00150000
145 P	1.10	+89.66%	5	429	11-19	FANG251121P00145000
140 P	0.20	-20.00%	3	745	11-19	FANG251121P00140000
135 P	0.05	-16.67%	3	651	11-19	FANG251121P00135000
130 P	0.06	+20.00%	18	557	11-19	FANG251121P00130000
125 P	0.05	-44.44%	5	703	11-19	FANG251121P00125000
120 P	0.05	-28.57%	1	335	11-18	FANG251121P00120000
115 P	0.10	-68.75%	1	38	11-17	FANG251121P00115000
110 P	0.44	+29.41%	1	59	10-16	FANG251121P00110000
105 P	0.10	+100.00%	7	25	11-05	FANG251121P00105000
100 P	0	0%	0			FANG251121P00100000
95 P	0	0%	0			FANG251121P00095000
90 P	0	0%	0			FANG251121P00090000
85 P	0	0%	0			FANG251121P00085000

Share