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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
224	3,816	693	2,306

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 @ $185.00

Puts

Calls

FANG Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0	0%	0			FANG261218C00310000
300 C	3.20	+178.26%	13	15	05-05	FANG261218C00300000
290 C	3.24	-24.65%	1	5	06-05	FANG261218C00290000
280 C	1.31	-34.50%	1	20	06-18	FANG261218C00280000
270 C	3.70	-5.13%	1	33	05-29	FANG261218C00270000
260 C	2.07	-58.60%	3	76	06-25	FANG261218C00260000
250 C	2.35	-5.24%	6	67	06-29	FANG261218C00250000
240 C	3.80	+1.60%	1	42	06-25	FANG261218C00240000
230 C	4.17	-11.65%	12	980	06-29	FANG261218C00230000
220 C	5.70	-1.38%	3	1,171	06-30	FANG261218C00220000
210 C	7.88	0.00%	1	528	06-30	FANG261218C00210000
200 C	8.72	-12.80%	164	495	06-30	FANG261218C00200000
195 C	11.13	-15.68%	1	67	06-30	FANG261218C00195000
190 C	17.00	-8.60%	10	230	06-24	FANG261218C00190000
185 C	16.50	-21.43%	1	19	06-29	FANG261218C00185000
180 C	22.50	-4.66%	2	30	06-24	FANG261218C00180000
175 C	22.40	-20.20%	1	38	06-18	FANG261218C00175000
170 C	35.20	+13.55%	18	29	04-22	FANG261218C00170000
165 C	33.02	-5.93%	4	51	06-16	FANG261218C00165000
160 C	36.20	-13.29%	1	94	06-16	FANG261218C00160000
155 C	51.10	+5.43%	2	10	03-24	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	58.06	+205.58%	1	3	04-01	FANG261218C00140000
135 C	0	0%	0			FANG261218C00135000
130 C	66.08	+131.05%	1	1	03-18	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	52.90	-0.28%	1	1	12-16	FANG261218C00100000
95 C	0	0%	0			FANG261218C00095000
90 C	61.70	0%	3	3	12-16	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	80.92	0%	1	1	01-02	FANG261218P00230000
220 P	34.40	0%	4	2	03-27	FANG261218P00220000
210 P	31.70	+14.86%	2	5	06-22	FANG261218P00210000
200 P	27.10	+5.04%	4	43	06-29	FANG261218P00200000
195 P	24.80	+0.40%	5	31	06-25	FANG261218P00195000
190 P	16.45	-9.12%	6	160	06-08	FANG261218P00190000
185 P	17.65	+5.69%	3	276	06-24	FANG261218P00185000
180 P	15.10	+7.47%	2	156	06-24	FANG261218P00180000
175 P	13.90	-4.07%	1	18	06-25	FANG261218P00175000
170 P	10.58	-3.73%	1	133	06-22	FANG261218P00170000
165 P	9.49	-1.35%	1	29	06-15	FANG261218P00165000
160 P	7.41	-16.74%	1	73	06-22	FANG261218P00160000
155 P	7.10	-2.74%	3	1,010	06-30	FANG261218P00155000
150 P	5.70	-3.39%	5	148	06-24	FANG261218P00150000
145 P	5.00	+21.95%	5	11	06-30	FANG261218P00145000
140 P	4.00	+8.11%	2	200	06-30	FANG261218P00140000
135 P	3.10	+9.15%	5	123	06-26	FANG261218P00135000
130 P	2.25	-0.88%	1	260	06-23	FANG261218P00130000
125 P	1.83	-8.50%	5	38	06-29	FANG261218P00125000
120 P	0.95	-52.50%	5	32	06-29	FANG261218P00120000
115 P	1.24	-38.00%	10	12	05-15	FANG261218P00115000
110 P	0.70	-17.65%	1	132	06-26	FANG261218P00110000
105 P	1.15	-31.14%	2	4	04-22	FANG261218P00105000
100 P	1.90	+25.83%	3	30	04-08	FANG261218P00100000
95 P	0.85	-13.27%	8	5	04-22	FANG261218P00095000
90 P	0.22	-72.50%	1	3	05-19	FANG261218P00090000
85 P	0.70	0%	19	19	03-04	FANG261218P00085000
80 P	0.50	-46.24%	1	2	03-04	FANG261218P00080000
75 P	0.44	+25.71%	1	42	04-08	FANG261218P00075000

.dark-mode .smyGjT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .smyGjT{ 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 @ $185.00

FANG
Diamondback Energy, Inc.
stock NASDAQ