Dark

FANG
Diamondback Energy, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

202.46USD+1.476%(+2.95)986,681

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:45:30 AM EDT

199.80USD+0.145%(+0.29)120

After-hours

Aug 14, 2026 4:46:30 PM EDT

202.40USD-0.027%(-0.06)2,030

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Aug 20, 2027 Nov 19, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,015	4,919	308	9,266

FANG Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

FANG Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

FANG Sep 18, 2026 Exp. - Max Pain @ $190.00

Puts

Calls

FANG Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0.05	0%	2	1	07-22	FANG260918C00310000
300 C	0.10	+11.11%	1	89	07-20	FANG260918C00300000
290 C	0.05	0.00%	1	26	08-13	FANG260918C00290000
280 C	0.86	-22.52%	6	23	06-12	FANG260918C00280000
270 C	0.30	-25.00%	70	125	07-02	FANG260918C00270000
260 C	0.25	-37.50%	4	271	07-28	FANG260918C00260000
250 C	0.36	+20.00%	15	283	08-11	FANG260918C00250000
240 C	0.70	+84.21%	3	668	08-10	FANG260918C00240000
230 C	1.26	-16.00%	2	1,014	08-12	FANG260918C00230000
220 C	2.17	-13.55%	2	1,275	08-13	FANG260918C00220000
210 C	4.40	-12.52%	6	1,144	08-13	FANG260918C00210000
200 C	8.00	-11.01%	25	1,767	08-13	FANG260918C00200000
195 C	11.20	-4.27%	50	693	08-13	FANG260918C00195000
190 C	14.70	-6.96%	1	904	08-12	FANG260918C00190000
185 C	18.25	+0.27%	2	167	08-13	FANG260918C00185000
180 C	21.69	-5.24%	1	576	08-13	FANG260918C00180000
175 C	27.40	-1.79%	4	227	08-13	FANG260918C00175000
170 C	31.92	+8.20%	1	306	08-11	FANG260918C00170000
165 C	34.17	-4.29%	2	69	08-13	FANG260918C00165000
160 C	39.00	-5.34%	1	113	08-13	FANG260918C00160000
155 C	46.40	-0.43%	80	4	08-12	FANG260918C00155000
150 C	51.30	+40.55%	340	21	08-12	FANG260918C00150000
145 C	56.10	-3.53%	236	108	08-12	FANG260918C00145000
140 C	60.80	+22.28%	60	28	08-12	FANG260918C00140000
135 C	65.80	+57.04%	10	5	08-12	FANG260918C00135000
130 C	70.80	+46.37%	5	2	08-12	FANG260918C00130000
125 C	0	0%	0			FANG260918C00125000
120 C	80.90	+17.59%	20	8	08-12	FANG260918C00120000
115 C	0	0%	0			FANG260918C00115000
110 C	90.90	+71.19%	5	2	08-12	FANG260918C00110000
105 C	41.90	-3.46%	6	7	10-16	FANG260918C00105000
100 C	49.76	+11.62%	1	1	09-25	FANG260918C00100000
95 C	105.80	+6.55%	7	1	08-12	FANG260918C00095000
90 C	105.80	+76.33%	1	1	05-06	FANG260918C00090000
85 C	0	0%	0			FANG260918C00085000
80 C	0	0%	0			FANG260918C00080000
75 C	0	0%	0			FANG260918C00075000
70 C	77.40	-3.23%	2	5	01-12	FANG260918C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			FANG260918P00310000
300 P	106.10	0%	1	0	04-01	FANG260918P00300000
290 P	0	0%	0			FANG260918P00290000
280 P	0	0%	0			FANG260918P00280000
270 P	0	0%	0			FANG260918P00270000
260 P	0	0%	0			FANG260918P00260000
250 P	0	0%	0			FANG260918P00250000
240 P	44.18	-0.72%	2	27	06-08	FANG260918P00240000
230 P	35.80	-16.16%	30	18	07-20	FANG260918P00230000
220 P	25.20	+6.33%	5	19	08-11	FANG260918P00220000
210 P	14.65	+8.52%	1	244	08-12	FANG260918P00210000
200 P	8.20	+3.14%	5	641	08-12	FANG260918P00200000
195 P	6.50	+4.84%	8	474	08-13	FANG260918P00195000
190 P	4.49	-4.47%	4	378	08-13	FANG260918P00190000
185 P	3.13	+4.33%	37	412	08-13	FANG260918P00185000
180 P	2.10	0.00%	26	2,726	08-13	FANG260918P00180000
175 P	1.32	-34.65%	2	328	08-11	FANG260918P00175000
170 P	0.90	+12.50%	4	921	08-13	FANG260918P00170000
165 P	0.63	-16.00%	4	384	08-11	FANG260918P00165000
160 P	0.30	-28.57%	8	594	08-13	FANG260918P00160000
155 P	0.75	-18.48%	87	418	08-07	FANG260918P00155000
150 P	0.17	-22.73%	30	785	08-13	FANG260918P00150000
145 P	0.05	-90.00%	10	163	08-11	FANG260918P00145000
140 P	1.00	-39.39%	2	153	07-13	FANG260918P00140000
135 P	0.32	-72.88%	1	35	07-23	FANG260918P00135000
130 P	0.29	+16.00%	1	259	07-23	FANG260918P00130000
125 P	0.50	-48.45%	5	174	07-01	FANG260918P00125000
120 P	0.05	-84.38%	1	110	08-11	FANG260918P00120000
115 P	0.05	-64.29%	1	102	08-11	FANG260918P00115000
110 P	0.30	-77.78%	1	70	05-15	FANG260918P00110000
105 P	1.60	-17.10%	1	27	03-04	FANG260918P00105000
100 P	0.05	-87.50%	1	15	07-13	FANG260918P00100000
95 P	0.16	-87.20%	4	8	07-09	FANG260918P00095000
90 P	1.45	+11.54%	5	12	01-21	FANG260918P00090000
85 P	1.02	-32.00%	1	7	11-28	FANG260918P00085000
80 P	0.05	-66.67%	1	6	08-04	FANG260918P00080000
75 P	0.15	-50.00%	1	16	05-19	FANG260918P00075000
70 P	0.20	-20.00%	5	48	01-28	FANG260918P00070000

.dark-mode .mgd7Jg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mgd7Jg{ color: #333333; background-color: white; border: 2px solid #333333; }FANGDiamondback Energy, Inc.stock NASDAQ

FANG Sep 18, 2026 Exp. - Open Interest by Strike

FANG Sep 18, 2026 Exp. - Max Pain @ $190.00

FANG
Diamondback Energy, Inc.
stock NASDAQ