Dark

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,438	8,161	2,238	3,504

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 @ $180.00

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	0%	0			FANG260918C00310000
300 C	0.30	-57.14%	1	83	06-29	FANG260918C00300000
290 C	1.18	+12.38%	2	25	04-28	FANG260918C00290000
280 C	0.86	-22.52%	6	23	06-12	FANG260918C00280000
270 C	0.40	-42.86%	6	126	06-18	FANG260918C00270000
260 C	2.30	-34.29%	20	260	06-08	FANG260918C00260000
250 C	1.04	+9.47%	1	269	06-23	FANG260918C00250000
240 C	0.61	-23.75%	1	620	06-30	FANG260918C00240000
230 C	1.02	-29.17%	162	834	06-30	FANG260918C00230000
220 C	1.98	+1.54%	3	944	06-29	FANG260918C00220000
210 C	2.55	-20.31%	11	773	06-30	FANG260918C00210000
200 C	4.40	-20.00%	10	1,439	06-30	FANG260918C00200000
195 C	6.50	-14.47%	4	630	06-29	FANG260918C00195000
190 C	6.51	-20.42%	4	913	06-30	FANG260918C00190000
185 C	9.70	-6.73%	2	200	06-30	FANG260918C00185000
180 C	12.65	-8.66%	2	756	06-26	FANG260918C00180000
175 C	13.00	-15.03%	1	266	06-30	FANG260918C00175000
170 C	21.20	-12.03%	1	363	06-25	FANG260918C00170000
165 C	33.40	-25.86%	1	158	04-01	FANG260918C00165000
160 C	29.15	-42.73%	1	492	06-15	FANG260918C00160000
155 C	54.60	+4.40%	1	39	05-05	FANG260918C00155000
150 C	50.61	+1.22%	1	211	05-13	FANG260918C00150000
145 C	58.15	+62.61%	45	108	05-13	FANG260918C00145000
140 C	49.72	+9.37%	1	28	03-09	FANG260918C00140000
135 C	41.90	+7.16%	1	5	02-20	FANG260918C00135000
130 C	68.10	+95.13%	2	9	04-27	FANG260918C00130000
125 C	0	0%	0			FANG260918C00125000
120 C	68.80	+81.29%	5	8	03-09	FANG260918C00120000
115 C	0	0%	0			FANG260918C00115000
110 C	53.10	+14.94%	1	2	01-28	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	99.30	0%	1	1	06-11	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	42.70	+13.59%	1	33	06-12	FANG260918P00230000
220 P	23.30	+2.64%	10	10	05-19	FANG260918P00220000
210 P	28.00	+23.35%	4	97	06-17	FANG260918P00210000
200 P	23.30	+20.10%	10	99	06-25	FANG260918P00200000
195 P	21.90	+8.96%	2	487	06-30	FANG260918P00195000
190 P	16.70	+5.03%	28	306	06-29	FANG260918P00190000
185 P	13.88	+2.81%	2	284	06-29	FANG260918P00185000
180 P	11.90	+2.59%	1	547	06-30	FANG260918P00180000
175 P	9.80	+10.11%	84	348	06-30	FANG260918P00175000
170 P	7.50	+8.70%	5	559	06-26	FANG260918P00170000
165 P	6.00	+15.38%	1	356	06-30	FANG260918P00165000
160 P	4.10	+2.50%	8	593	06-26	FANG260918P00160000
155 P	3.60	+7.78%	17	341	06-30	FANG260918P00155000
150 P	2.55	+3.66%	60	520	06-30	FANG260918P00150000
145 P	1.82	+8.33%	14	167	06-26	FANG260918P00145000
140 P	1.35	-15.63%	1	79	06-30	FANG260918P00140000
135 P	1.18	+31.11%	1	36	06-15	FANG260918P00135000
130 P	0.30	-60.00%	1	261	06-23	FANG260918P00130000
125 P	0.97	+76.36%	2	169	06-15	FANG260918P00125000
120 P	0.45	-26.23%	7	111	05-21	FANG260918P00120000
115 P	0.35	+40.00%	1	109	06-24	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	0.40	-20.00%	4	15	04-22	FANG260918P00100000
95 P	1.25	-37.50%	2	8	01-30	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	0.15	0%	5	0	02-25	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 .Nyvggs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nyvggs{ 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 @ $180.00

FANG
Diamondback Energy, Inc.
stock NASDAQ