Dark

FANG
Diamondback Energy, Inc.
stock NASDAQ

Market Open

Oct 1, 2026 1:32:00 PM EDT

183.37USD-0.242%(-0.44)880,722

183.20Bid 183.54Ask 0.34Spread

Pre-market

Sep 29, 2026 9:25:30 AM EDT

182.71USD-0.598%(-1.10)0

After-hours

Sep 30, 2026 4:22:30 PM EDT

183.00USD-0.443%(-0.82)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Aug 20, 2027 Sep 17, 2027 Nov 19, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
320	4,512	906	2,942

FANG Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

FANG Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	1.20	+100.00%	1	6	09-18	FANG261218C00310000
300 C	0.52	-54.78%	1	45	09-09	FANG261218C00300000
290 C	1.62	-50.00%	1	5	07-22	FANG261218C00290000
280 C	1.45	-39.33%	9	28	08-24	FANG261218C00280000
270 C	0.52	-5.45%	7	43	09-30	FANG261218C00270000
260 C	0.50	-5.66%	1	75	09-30	FANG261218C00260000
250 C	1.12	+12.00%	12	117	09-24	FANG261218C00250000
240 C	1.10	-8.33%	3	87	09-30	FANG261218C00240000
230 C	1.87	-19.40%	1,040	557	09-29	FANG261218C00230000
220 C	2.75	-12.70%	5	1,305	09-30	FANG261218C00220000
210 C	4.30	-2.49%	5	458	09-30	FANG261218C00210000
200 C	6.60	-12.81%	5	492	09-30	FANG261218C00200000
195 C	8.20	-11.83%	2	832	09-30	FANG261218C00195000
190 C	10.80	-2.70%	2	272	09-30	FANG261218C00190000
185 C	13.00	-3.70%	14	190	09-28	FANG261218C00185000
180 C	16.20	-10.00%	1	50	09-25	FANG261218C00180000
175 C	33.88	+9.36%	1	37	09-03	FANG261218C00175000
170 C	23.30	-22.46%	1	27	09-22	FANG261218C00170000
165 C	31.87	-10.98%	1	61	09-17	FANG261218C00165000
160 C	28.04	-25.15%	1	95	09-29	FANG261218C00160000
155 C	35.00	-2.78%	1	10	09-28	FANG261218C00155000
150 C	43.60	-0.14%	10	29	06-23	FANG261218C00150000
145 C	25.10	+10.09%	2	2	01-14	FANG261218C00145000
140 C	59.90	+53.47%	2	3	08-10	FANG261218C00140000
135 C	0	0%	0			FANG261218C00135000
130 C	64.95	-1.71%	1	1	08-04	FANG261218C00130000
125 C	0	0%	0			FANG261218C00125000
120 C	0	0%	0			FANG261218C00120000
115 C	0	0%	0			FANG261218C00115000
110 C	0	0%	0			FANG261218C00110000
105 C	0	0%	0			FANG261218C00105000
100 C	93.00	+75.80%	2	1	09-16	FANG261218C00100000
95 C	0	0%	0			FANG261218C00095000
90 C	110.80	+79.58%	4	3	08-12	FANG261218C00090000
85 C	0	0%	0			FANG261218C00085000
80 C	0	0%	0			FANG261218C00080000
75 C	125.80	0%	1	1	03-31	FANG261218C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			FANG261218P00310000
300 P	0	0%	0			FANG261218P00300000
290 P	89.29	0%	2	1	03-27	FANG261218P00290000
280 P	0	0%	0			FANG261218P00280000
270 P	0	0%	0			FANG261218P00270000
260 P	0	0%	0			FANG261218P00260000
250 P	0	0%	0			FANG261218P00250000
240 P	0	0%	0			FANG261218P00240000
230 P	32.68	-59.61%	2	2	09-01	FANG261218P00230000
220 P	21.00	-30.92%	2	5	08-19	FANG261218P00220000
210 P	27.50	-3.51%	1	114	09-24	FANG261218P00210000
200 P	20.93	+5.71%	1	112	09-25	FANG261218P00200000
195 P	17.39	-1.70%	286	134	09-28	FANG261218P00195000
190 P	14.60	-6.41%	5	294	09-28	FANG261218P00190000
185 P	12.20	-3.40%	2	244	09-30	FANG261218P00185000
180 P	10.80	+6.93%	1	150	09-29	FANG261218P00180000
175 P	7.80	-8.24%	1	133	09-30	FANG261218P00175000
170 P	5.90	+1.72%	2	185	09-30	FANG261218P00170000
165 P	4.52	+15.90%	10	83	09-25	FANG261218P00165000
160 P	3.40	-10.99%	50	55	09-25	FANG261218P00160000
155 P	2.67	+13.62%	1	1,046	09-30	FANG261218P00155000
150 P	1.85	-9.76%	130	159	09-24	FANG261218P00150000
145 P	1.42	+6.77%	1	128	09-30	FANG261218P00145000
140 P	0.97	+14.12%	1	199	09-17	FANG261218P00140000
135 P	0.80	+14.29%	1	181	09-29	FANG261218P00135000
130 P	0.42	+27.27%	4	262	09-16	FANG261218P00130000
125 P	0.39	0.00%	1	54	09-21	FANG261218P00125000
120 P	0.35	+66.67%	2	39	09-16	FANG261218P00120000
115 P	0.33	-61.63%	1	22	09-16	FANG261218P00115000
110 P	0.18	+260.00%	10	142	09-17	FANG261218P00110000
105 P	0.90	+57.89%	1	5	08-04	FANG261218P00105000
100 P	0.43	-77.37%	1	30	07-14	FANG261218P00100000
95 P	0.85	-13.27%	8	5	04-22	FANG261218P00095000
90 P	0.10	-54.55%	1	3	08-04	FANG261218P00090000
85 P	0.70	0%	19	19	03-04	FANG261218P00085000
80 P	0.50	-46.24%	1	2	03-04	FANG261218P00080000
75 P	0.05	-88.64%	3	40	09-22	FANG261218P00075000

.dark-mode .B5jNlV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B5jNlV{ color: #333333; background-color: white; border: 2px solid #333333; }FANGDiamondback Energy, Inc.stock NASDAQ

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

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

FANG
Diamondback Energy, Inc.
stock NASDAQ