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

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
81	4,385	258	560

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0.90	-55.00%	5	8	09-21	FANG270319C00310000
300 C	1.40	-69.16%	1	181	06-29	FANG270319C00300000
290 C	6.81	+25.65%	2	26	06-03	FANG270319C00290000
280 C	1.55	-75.00%	1	1	07-02	FANG270319C00280000
270 C	3.10	-26.19%	1	17	09-16	FANG270319C00270000
260 C	5.40	+3.85%	1	6	09-03	FANG270319C00260000
250 C	4.21	-18.73%	2	710	09-21	FANG270319C00250000
240 C	4.10	-16.33%	4	468	09-30	FANG270319C00240000
230 C	5.30	-19.70%	3	562	09-30	FANG270319C00230000
220 C	6.90	-15.85%	2	265	09-30	FANG270319C00220000
210 C	9.75	+4.95%	4	1,877	09-30	FANG270319C00210000
200 C	12.90	-3.73%	1	184	09-30	FANG270319C00200000
195 C	14.60	-16.57%	2	22	09-30	FANG270319C00195000
190 C	16.70	+1.21%	7	58	09-30	FANG270319C00190000
185 C	20.00	-1.96%	25	44	09-28	FANG270319C00185000
180 C	22.76	-29.54%	2	6	09-22	FANG270319C00180000
175 C	26.09	+6.40%	2	9	09-25	FANG270319C00175000
170 C	33.54	-16.25%	2	4	09-16	FANG270319C00170000
165 C	45.10	+18.37%	1	2	08-11	FANG270319C00165000
160 C	49.85	-12.36%	1	2	09-03	FANG270319C00160000
155 C	39.03	+5.60%	5	3	03-03	FANG270319C00155000
150 C	56.42	0%	1	1	08-12	FANG270319C00150000
145 C	42.90	-27.53%	2	3	06-30	FANG270319C00145000
140 C	0	0%	0			FANG270319C00140000
135 C	48.81	0%	7	7	07-01	FANG270319C00135000
130 C	0	0%	0			FANG270319C00130000
125 C	0	0%	0			FANG270319C00125000
120 C	0	0%	0			FANG270319C00120000
115 C	0	0%	0			FANG270319C00115000
110 C	0	0%	0			FANG270319C00110000
105 C	0	0%	0			FANG270319C00105000
100 C	0	0%	0			FANG270319C00100000
95 C	0	0%	0			FANG270319C00095000
90 C	0	0%	0			FANG270319C00090000
85 C	0	0%	0			FANG270319C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			FANG270319P00310000
300 P	0	0%	0			FANG270319P00300000
290 P	0	0%	0			FANG270319P00290000
280 P	0	0%	0			FANG270319P00280000
270 P	0	0%	0			FANG270319P00270000
260 P	0	0%	0			FANG270319P00260000
250 P	0	0%	0			FANG270319P00250000
240 P	0	0%	0			FANG270319P00240000
230 P	37.30	+24.33%	9	9	08-27	FANG270319P00230000
220 P	26.90	-43.61%	1	11	09-14	FANG270319P00220000
210 P	27.90	+29.77%	7	59	09-18	FANG270319P00210000
200 P	26.50	+9.50%	1	69	09-29	FANG270319P00200000
195 P	21.40	-0.47%	2	18	09-24	FANG270319P00195000
190 P	19.70	-3.43%	2	92	09-30	FANG270319P00190000
185 P	15.30	+17.69%	8	53	09-16	FANG270319P00185000
180 P	14.20	+7.90%	25	49	09-25	FANG270319P00180000
175 P	10.40	+15.56%	2	6	09-16	FANG270319P00175000
170 P	10.60	-3.11%	3	196	09-30	FANG270319P00170000
165 P	7.90	+51.92%	7	36	09-16	FANG270319P00165000
160 P	7.30	+2.82%	4	54	09-30	FANG270319P00160000
155 P	5.71	+24.95%	8	30	09-21	FANG270319P00155000
150 P	5.00	+25.00%	1	22	09-30	FANG270319P00150000
145 P	2.61	-48.32%	2	6	09-01	FANG270319P00145000
140 P	3.33	-10.00%	5	10	09-22	FANG270319P00140000
135 P	2.45	+14.49%	1	38	09-17	FANG270319P00135000
130 P	1.32	-52.69%	7	13	09-08	FANG270319P00130000
125 P	1.55	+9.93%	1	7	09-21	FANG270319P00125000
120 P	1.20	+7.14%	2	23	09-21	FANG270319P00120000
115 P	0.95	+11.76%	1	4	09-21	FANG270319P00115000
110 P	0.50	-54.95%	2	9	09-09	FANG270319P00110000
105 P	0.45	-48.86%	1	1	09-09	FANG270319P00105000
100 P	1.52	+21.60%	3	3	07-08	FANG270319P00100000
95 P	0	0%	0			FANG270319P00095000
90 P	0	0%	0			FANG270319P00090000
85 P	0	0%	0			FANG270319P00085000

.dark-mode .v6Lk6h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v6Lk6h{ color: #333333; background-color: white; border: 2px solid #333333; }FANGDiamondback Energy, Inc.stock NASDAQ