Dark

Check out our Dark Pool Levels

FANG
Diamondback Energy, Inc.
stock NASDAQ

At Close

Nov 20, 2025 3:59:53 PM EST

146.26USD-1.634%(-2.43)1,963,171

146.24Bid 146.33Ask 0.09Spread

Pre-market

Nov 20, 2025 9:19:30 AM EST

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

After-hours

Nov 20, 2025 4:09:30 PM EST

146.25USD-0.007%(-0.01)20,042

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 Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,004	6,986	626	3,511

FANG Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

FANG Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

FANG Dec 19, 2025 Exp. - Max Pain @ $145.00

Puts

Calls

FANG Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0	0%	0			FANG251219C00220000
210 C	1.20	0%	1	1	07-09	FANG251219C00210000
200 C	0.30	+200.00%	10	35	09-24	FANG251219C00200000
195 C	0.15	-40.00%	1	17	11-04	FANG251219C00195000
190 C	0.30	-43.40%	1	45	10-20	FANG251219C00190000
185 C	0.20	-54.55%	3	111	11-06	FANG251219C00185000
180 C	0.15	-25.00%	1	403	11-18	FANG251219C00180000
175 C	0.25	-7.41%	2	500	11-19	FANG251219C00175000
170 C	0.41	-28.07%	4	428	11-19	FANG251219C00170000
165 C	0.90	-29.69%	34	1,321	11-19	FANG251219C00165000
160 C	1.65	-27.95%	46	1,395	11-19	FANG251219C00160000
155 C	3.30	-12.00%	24	1,737	11-19	FANG251219C00155000
150 C	5.05	-19.84%	7	993	11-19	FANG251219C00150000
145 C	6.30	-28.57%	1	583	11-19	FANG251219C00145000
140 C	11.90	+16.67%	6	226	11-18	FANG251219C00140000
135 C	15.70	+32.94%	1	51	11-18	FANG251219C00135000
130 C	19.40	+22.01%	4	26	11-14	FANG251219C00130000
125 C	16.00	-4.48%	31	85	11-06	FANG251219C00125000
120 C	26.50	+1.92%	50	10	11-12	FANG251219C00120000
115 C	36.50	+15.87%	3	1	06-10	FANG251219C00115000
110 C	37.70	+0.13%	5	1	11-12	FANG251219C00110000
105 C	0	0%	0			FANG251219C00105000
100 C	47.80	+16.33%	10	9	11-12	FANG251219C00100000
95 C	52.00	-7.47%	60	11	11-12	FANG251219C00095000
90 C	56.10	0.00%	2	1	11-12	FANG251219C00090000
85 C	0	0%	0			FANG251219C00085000
80 C	0	0%	0			FANG251219C00080000
75 C	0	0%	0			FANG251219C00075000
70 C	0	0%	0			FANG251219C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			FANG251219P00220000
210 P	0	0%	0			FANG251219P00210000
200 P	0	0%	0			FANG251219P00200000
195 P	0	0%	0			FANG251219P00195000
190 P	0	0%	0			FANG251219P00190000
185 P	0	0%	0			FANG251219P00185000
180 P	0	0%	0			FANG251219P00180000
175 P	0	0%	0			FANG251219P00175000
170 P	0	0%	0			FANG251219P00170000
165 P	17.90	-21.04%	5	5	11-14	FANG251219P00165000
160 P	16.80	+7.49%	1	40	11-14	FANG251219P00160000
155 P	8.40	-7.69%	30	184	11-18	FANG251219P00155000
150 P	6.90	+18.56%	41	397	11-19	FANG251219P00150000
145 P	4.42	+16.01%	2	231	11-19	FANG251219P00145000
140 P	2.77	+23.11%	23	348	11-19	FANG251219P00140000
135 P	1.57	+12.14%	76	404	11-19	FANG251219P00135000
130 P	0.90	+12.50%	32	810	11-19	FANG251219P00130000
125 P	0.55	-24.66%	15	413	11-19	FANG251219P00125000
120 P	0.30	0.00%	1	391	11-19	FANG251219P00120000
115 P	0.19	+26.67%	4	107	11-17	FANG251219P00115000
110 P	0.10	-50.00%	2	390	11-11	FANG251219P00110000
105 P	0.13	-67.50%	1	122	11-19	FANG251219P00105000
100 P	0.26	-63.89%	2	240	10-22	FANG251219P00100000
95 P	0.02	-97.37%	1	2	11-06	FANG251219P00095000
90 P	0.29	+16.00%	2	25	10-10	FANG251219P00090000
85 P	0.05	0%	2	2	07-28	FANG251219P00085000
80 P	0	0%	0			FANG251219P00080000
75 P	0	0%	0			FANG251219P00075000
70 P	0.10	-50.00%	2	26	09-08	FANG251219P00070000

Share