Dark

Check out our API

FANG
Diamondback Energy, Inc.
stock NASDAQ

At Close

Jul 1, 2026 3:59:58 PM EDT

171.99USD-2.156%(-3.79)2,706,245

166.25Bid 183.27Ask 17.02Spread

Pre-market

Jul 1, 2026 9:28:30 AM EDT

176.34USD+0.319%(+0.56)913

After-hours

Jul 1, 2026 4:11:30 PM EDT

171.96USD-0.017%(-0.03)978,813

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
93	5,946	1,531	919

FANG Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

FANG Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

FANG Jul 17, 2026 Exp. - Max Pain @ $185.00

Puts

Calls

FANG Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0.32	+6.67%	1	4	06-17	FANG260717C00290000
280 C	0.35	-22.22%	4	175	05-19	FANG260717C00280000
270 C	0.10	-78.26%	20	83	06-18	FANG260717C00270000
260 C	0.37	-26.00%	1	76	06-17	FANG260717C00260000
250 C	0.05	-70.59%	13	90	06-25	FANG260717C00250000
240 C	0.13	-38.10%	101	469	06-26	FANG260717C00240000
230 C	0.12	-20.00%	1	463	06-30	FANG260717C00230000
220 C	0.15	0.00%	10	573	06-30	FANG260717C00220000
210 C	0.30	+20.00%	23	987	06-30	FANG260717C00210000
200 C	0.40	-52.94%	8	444	06-30	FANG260717C00200000
195 C	0.69	-46.92%	17	331	06-30	FANG260717C00195000
190 C	1.35	-47.27%	40	1,391	06-30	FANG260717C00190000
185 C	2.20	-45.27%	33	312	06-30	FANG260717C00185000
180 C	3.90	-40.46%	19	520	06-30	FANG260717C00180000
175 C	7.70	-49.67%	1	28	06-30	FANG260717C00175000
170 C	13.10	-33.30%	10	57	06-29	FANG260717C00170000
165 C	15.50	-17.42%	1	8	06-30	FANG260717C00165000
160 C	27.52	-32.80%	1	25	06-17	FANG260717C00160000
155 C	30.20	0%	1	1	06-15	FANG260717C00155000
150 C	38.71	0%	2	2	06-16	FANG260717C00150000
145 C	0	0%	0			FANG260717C00145000
140 C	0	0%	0			FANG260717C00140000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			FANG260717P00290000
280 P	85.10	0%	1	1	05-06	FANG260717P00280000
270 P	0	0%	0			FANG260717P00270000
260 P	54.50	0%	1	1	05-05	FANG260717P00260000
250 P	56.10	+24.12%	1	1	05-28	FANG260717P00250000
240 P	47.67	+24.14%	2	2	05-06	FANG260717P00240000
230 P	54.20	0%	1	0	06-30	FANG260717P00230000
220 P	32.70	+20.04%	1	8	06-17	FANG260717P00220000
210 P	28.63	+25.30%	4	101	06-26	FANG260717P00210000
200 P	18.55	-2.57%	3	97	06-25	FANG260717P00200000
195 P	15.03	-6.18%	2	119	06-29	FANG260717P00195000
190 P	11.25	+1.90%	1	188	06-30	FANG260717P00190000
185 P	9.30	+26.36%	67	226	06-30	FANG260717P00185000
180 P	7.50	+49.11%	38	575	06-30	FANG260717P00180000
175 P	4.45	+44.95%	37	212	06-30	FANG260717P00175000
170 P	2.60	+46.07%	13	312	06-30	FANG260717P00170000
165 P	1.70	+75.26%	20	308	06-30	FANG260717P00165000
160 P	0.75	+27.12%	55	116	06-30	FANG260717P00160000
155 P	0.50	+11.11%	25	107	06-26	FANG260717P00155000
150 P	0.43	+53.57%	20	42	06-30	FANG260717P00150000
145 P	0.15	-50.00%	1	2	06-29	FANG260717P00145000
140 P	0.60	+50.00%	30	32	05-06	FANG260717P00140000

Share