Dark

FANG
Diamondback Energy, Inc.
stock NASDAQ

Market Open

Oct 1, 2026 2:21:23 PM EDT

185.19USD+0.751%(+1.38)1,062,753

173.37Bid 185.34Ask 11.97Spread

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,473	11,203	1,389	6,854

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 @ $175.00

Puts

Calls

FANG Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0.69	-42.50%	1	13	09-09	FANG270115C00310000
300 C	1.58	+8.97%	60	246	08-19	FANG270115C00300000
290 C	0.45	-30.77%	2	346	09-22	FANG270115C00290000
280 C	0.55	+5.77%	1	148	09-28	FANG270115C00280000
270 C	0.95	-72.86%	1	250	09-28	FANG270115C00270000
260 C	1.30	-39.25%	1	133	09-28	FANG270115C00260000
250 C	1.79	-34.91%	2	426	09-22	FANG270115C00250000
240 C	1.93	-25.77%	1	1,424	09-30	FANG270115C00240000
230 C	2.80	-14.37%	1	824	09-29	FANG270115C00230000
220 C	3.87	-3.25%	6	4,483	09-30	FANG270115C00220000
210 C	6.08	-23.14%	2	717	09-29	FANG270115C00210000
200 C	9.28	+9.18%	30	1,444	09-30	FANG270115C00200000
195 C	11.70	-7.87%	1	257	09-25	FANG270115C00195000
190 C	13.60	-16.82%	2	492	09-28	FANG270115C00190000
185 C	15.40	-14.30%	1	253	09-28	FANG270115C00185000
180 C	19.38	+5.15%	3	257	09-23	FANG270115C00180000
175 C	20.80	-4.37%	20	776	09-23	FANG270115C00175000
170 C	24.80	-20.79%	1	1,497	09-23	FANG270115C00170000
165 C	31.45	+6.25%	1	86	09-21	FANG270115C00165000
160 C	39.10	-9.28%	1	150	09-16	FANG270115C00160000
155 C	49.64	-15.61%	1	88	08-12	FANG270115C00155000
150 C	37.50	-10.50%	1	153	09-29	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	69.50	+8.22%	1	28	09-03	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	65.20	-20.29%	4	27	09-29	FANG270115C00120000
115 C	73.30	-18.74%	1	5	09-28	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	43.90	0%	2	0	08-20	FANG270115P00250000
240 P	55.53	+6.18%	10	10	04-01	FANG270115P00240000
230 P	28.90	0%	11	11	08-20	FANG270115P00230000
220 P	21.80	-3.11%	1	32	08-21	FANG270115P00220000
210 P	23.80	+37.41%	2	58	09-17	FANG270115P00210000
200 P	24.60	+17.14%	1	1,069	09-29	FANG270115P00200000
195 P	19.40	+6.01%	4	87	09-22	FANG270115P00195000
190 P	15.30	+4.08%	2	118	09-22	FANG270115P00190000
185 P	14.85	+16.93%	1	122	09-29	FANG270115P00185000
180 P	11.20	-2.61%	3	401	09-30	FANG270115P00180000
175 P	9.40	+4.44%	2	324	09-30	FANG270115P00175000
170 P	7.52	+4.44%	4	234	09-30	FANG270115P00170000
165 P	5.80	+1.75%	2	177	09-30	FANG270115P00165000
160 P	4.80	+5.49%	32	725	09-29	FANG270115P00160000
155 P	3.30	+46.67%	2	186	09-21	FANG270115P00155000
150 P	2.50	+27.55%	5	290	09-16	FANG270115P00150000
145 P	2.15	+2.38%	2	194	09-22	FANG270115P00145000
140 P	1.51	-5.03%	70	300	09-25	FANG270115P00140000
135 P	1.31	+87.14%	1	539	09-22	FANG270115P00135000
130 P	0.90	0.00%	10	505	09-24	FANG270115P00130000
125 P	0.60	+33.33%	2	629	09-18	FANG270115P00125000
120 P	0.42	+5.00%	1	268	09-18	FANG270115P00120000
115 P	0.28	-33.33%	1	1,530	09-23	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	0.20	+17.65%	1	22	09-29	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 .cGHX9h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGHX9h{ 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 @ $175.00

FANG
Diamondback Energy, Inc.
stock NASDAQ