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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,396	8,931	95	7,676

FANG Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

FANG Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

FANG Jan 15, 2027 Exp. - Max Pain @ $170.00

Puts

Calls

FANG Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	1.20	-33.33%	10	13	07-20	FANG270115C00310000
300 C	1.45	-2.68%	15	206	07-31	FANG270115C00300000
290 C	1.70	+13.33%	1	318	08-11	FANG270115C00290000
280 C	1.95	-51.01%	6	154	08-06	FANG270115C00280000
270 C	3.10	-21.52%	1	250	08-03	FANG270115C00270000
260 C	3.90	+2.63%	2	116	08-12	FANG270115C00260000
250 C	5.10	-5.56%	1	415	08-12	FANG270115C00250000
240 C	6.90	+18.97%	1	1,415	08-11	FANG270115C00240000
230 C	9.55	+27.33%	79	824	08-11	FANG270115C00230000
220 C	11.50	-6.50%	5	4,608	08-12	FANG270115C00220000
210 C	14.70	-3.29%	5	612	08-13	FANG270115C00210000
200 C	18.50	-1.07%	62	1,400	08-13	FANG270115C00200000
195 C	20.95	+37.83%	1	248	08-10	FANG270115C00195000
190 C	26.00	+24.40%	30	490	08-11	FANG270115C00190000
185 C	25.88	+38.47%	1	249	08-11	FANG270115C00185000
180 C	29.66	-23.22%	2	256	08-13	FANG270115C00180000
175 C	25.80	-28.73%	1	800	08-05	FANG270115C00175000
170 C	33.75	-19.26%	6	2,259	07-28	FANG270115C00170000
165 C	29.60	+28.14%	15	87	07-08	FANG270115C00165000
160 C	39.00	-11.36%	2	151	08-04	FANG270115C00160000
155 C	49.64	-15.61%	1	88	08-12	FANG270115C00155000
150 C	56.62	+11.68%	2	159	07-22	FANG270115C00150000
145 C	64.62	+16.29%	1	47	05-15	FANG270115C00145000
140 C	52.90	-2.49%	2	33	06-16	FANG270115C00140000
135 C	64.22	+31.87%	1	28	03-19	FANG270115C00135000
130 C	55.75	-20.89%	5	21	06-18	FANG270115C00130000
125 C	65.65	+3.17%	1	24	06-16	FANG270115C00125000
120 C	78.20	+3.17%	1	23	04-01	FANG270115C00120000
115 C	74.64	-24.45%	1	5	06-16	FANG270115C00115000
110 C	67.95	+47.11%	1	2	03-04	FANG270115C00110000
105 C	74.80	+54.23%	1	2	03-02	FANG270115C00105000
100 C	104.00	-0.91%	1	12	06-02	FANG270115C00100000
95 C	81.30	+38.27%	1	4	02-19	FANG270115C00095000
90 C	86.00	+13.53%	1	1	02-19	FANG270115C00090000
85 C	46.55	-3.48%	2	1	04-11	FANG270115C00085000
80 C	121.30	+95.65%	5	3	08-12	FANG270115C00080000
75 C	112.25	-5.91%	1	1	06-17	FANG270115C00075000
70 C	124.20	+7.00%	1	1	05-28	FANG270115C00070000
65 C	0	0%	0			FANG270115C00065000
60 C	141.01	+5.58%	2	1	08-12	FANG270115C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			FANG270115P00310000
300 P	109.80	0%	1	1	07-14	FANG270115P00300000
290 P	97.10	0%	1	1	04-01	FANG270115P00290000
280 P	83.77	-2.15%	1	1	07-28	FANG270115P00280000
270 P	78.60	0%	1	1	04-01	FANG270115P00270000
260 P	0	0%	0			FANG270115P00260000
250 P	0	0%	0			FANG270115P00250000
240 P	55.53	+6.18%	10	10	04-01	FANG270115P00240000
230 P	0	0%	0			FANG270115P00230000
220 P	33.07	+6.68%	1	27	07-30	FANG270115P00220000
210 P	22.10	-24.32%	5	54	08-11	FANG270115P00210000
200 P	17.50	+1.16%	3	893	08-13	FANG270115P00200000
195 P	17.90	-11.39%	11	86	08-03	FANG270115P00195000
190 P	17.70	0.00%	3	133	08-07	FANG270115P00190000
185 P	14.61	+15.04%	6	87	08-04	FANG270115P00185000
180 P	14.05	+33.56%	2	394	08-05	FANG270115P00180000
175 P	7.60	-5.00%	6	262	08-12	FANG270115P00175000
170 P	7.60	+1.33%	1	185	08-10	FANG270115P00170000
165 P	4.70	-2.89%	10	142	08-12	FANG270115P00165000
160 P	6.30	+26.00%	2	640	08-07	FANG270115P00160000
155 P	5.00	-6.19%	10	186	08-07	FANG270115P00155000
150 P	3.11	-22.25%	1	285	08-10	FANG270115P00150000
145 P	2.54	-15.33%	1	194	08-10	FANG270115P00145000
140 P	2.02	-5.16%	1	284	08-10	FANG270115P00140000
135 P	1.30	-18.75%	3	540	08-11	FANG270115P00135000
130 P	1.08	-18.18%	3	503	08-11	FANG270115P00130000
125 P	1.15	-54.00%	3	629	08-07	FANG270115P00125000
120 P	1.48	-1.33%	3	270	07-10	FANG270115P00120000
115 P	0.60	-65.32%	1	1,532	07-23	FANG270115P00115000
110 P	0.85	+70.00%	90	92	08-03	FANG270115P00110000
105 P	1.09	-27.33%	5	65	06-15	FANG270115P00105000
100 P	0.70	-6.67%	9	31	05-22	FANG270115P00100000
95 P	0.45	+95.65%	1	28	07-29	FANG270115P00095000
90 P	0.70	+7.69%	1	23	06-12	FANG270115P00090000
85 P	3.60	-7.69%	1	11	07-23	FANG270115P00085000
80 P	1.38	-2.13%	5	29	01-23	FANG270115P00080000
75 P	0.25	0.00%	1	14	06-03	FANG270115P00075000
70 P	0.20	-20.00%	1	74	06-03	FANG270115P00070000
65 P	0.30	-14.29%	21	33	03-24	FANG270115P00065000
60 P	0.15	-50.00%	1	31	05-12	FANG270115P00060000

.dark-mode .Y2chqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y2chqM{ color: #333333; background-color: white; border: 2px solid #333333; }FANGDiamondback Energy, Inc.stock NASDAQ

FANG Jan 15, 2027 Exp. - Open Interest by Strike

FANG Jan 15, 2027 Exp. - Max Pain @ $170.00

FANG
Diamondback Energy, Inc.
stock NASDAQ