Dark

Check out our Level2View

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 Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15	862	153	113

FANG Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

FANG Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

FANG Aug 21, 2026 Exp. - Max Pain @ $180.00

Puts

Calls

FANG Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	0	0%	0			FANG260821C00280000
270 C	0	0%	0			FANG260821C00270000
260 C	0	0%	0			FANG260821C00260000
250 C	0	0%	0			FANG260821C00250000
240 C	0	0%	0			FANG260821C00240000
230 C	0	0%	0			FANG260821C00230000
220 C	1.03	+3.00%	4	22	06-30	FANG260821C00220000
210 C	1.48	-29.19%	2	16	06-30	FANG260821C00210000
200 C	2.65	-25.35%	2	550	06-30	FANG260821C00200000
195 C	3.80	-23.23%	3	87	06-30	FANG260821C00195000
190 C	5.62	-9.35%	2	21	06-30	FANG260821C00190000
185 C	5.70	-30.49%	7	28	06-30	FANG260821C00185000
180 C	8.70	-20.11%	6	137	06-30	FANG260821C00180000
175 C	14.95	0%	1	1	06-18	FANG260821C00175000
170 C	0	0%	0			FANG260821C00170000
165 C	18.60	-15.84%	1	11	06-30	FANG260821C00165000
160 C	0	0%	0			FANG260821C00160000
155 C	0	0%	0			FANG260821C00155000
150 C	0	0%	0			FANG260821C00150000
145 C	0	0%	0			FANG260821C00145000
140 C	38.30	-8.81%	1	4	06-30	FANG260821C00140000
135 C	0	0%	0			FANG260821C00135000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			FANG260821P00280000
270 P	0	0%	0			FANG260821P00270000
260 P	0	0%	0			FANG260821P00260000
250 P	0	0%	0			FANG260821P00250000
240 P	0	0%	0			FANG260821P00240000
230 P	0	0%	0			FANG260821P00230000
220 P	0	0%	0			FANG260821P00220000
210 P	0	0%	0			FANG260821P00210000
200 P	0	0%	0			FANG260821P00200000
195 P	19.08	0%	10	10	06-18	FANG260821P00195000
190 P	15.30	+24.19%	1	2	06-29	FANG260821P00190000
185 P	12.60	+3.36%	28	102	06-30	FANG260821P00185000
180 P	10.00	+5.71%	4	15	06-30	FANG260821P00180000
175 P	8.00	+14.12%	2	24	06-30	FANG260821P00175000
170 P	6.20	+6.16%	3	16	06-30	FANG260821P00170000
165 P	4.90	+28.95%	2	5	06-30	FANG260821P00165000
160 P	3.65	+17.74%	47	61	06-30	FANG260821P00160000
155 P	0	0%	0			FANG260821P00155000
150 P	1.60	+10.34%	3	26	06-30	FANG260821P00150000
145 P	1.20	+14.29%	3	4	06-30	FANG260821P00145000
140 P	0	0%	0			FANG260821P00140000
135 P	0.45	0%	1	1	06-23	FANG260821P00135000

Share