Dark

Check out our API

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11	1,687	51	188

FANG Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

FANG Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

FANG Mar 19, 2027 Exp. - Max Pain @ $185.00

Puts

Calls

FANG Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	2.00	0%	1	1	06-16	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	6.20	0%	1	1	04-28	FANG270319C00280000
270 C	5.10	-45.28%	20	11	06-15	FANG270319C00270000
260 C	9.24	+14.07%	3	8	06-01	FANG270319C00260000
250 C	6.50	-11.56%	1	719	06-17	FANG270319C00250000
240 C	6.21	+2.31%	55	477	06-26	FANG270319C00240000
230 C	9.90	-37.34%	1	8	06-22	FANG270319C00230000
220 C	10.50	-7.33%	1	109	06-26	FANG270319C00220000
210 C	15.01	-24.72%	1	26	06-22	FANG270319C00210000
200 C	15.80	-3.66%	1	62	06-26	FANG270319C00200000
195 C	17.27	+1.11%	1	11	06-29	FANG270319C00195000
190 C	23.80	-32.19%	1	6	06-23	FANG270319C00190000
185 C	35.98	+2.39%	3	30	06-10	FANG270319C00185000
180 C	44.30	-1.56%	1	5	05-20	FANG270319C00180000
175 C	38.70	-0.26%	1	6	04-23	FANG270319C00175000
170 C	30.40	+31.03%	3	2	03-02	FANG270319C00170000
165 C	38.10	-23.03%	1	1	05-07	FANG270319C00165000
160 C	42.00	-10.64%	2	2	05-08	FANG270319C00160000
155 C	39.03	+5.60%	5	3	03-03	FANG270319C00155000
150 C	0	0%	0			FANG270319C00150000
145 C	42.90	-27.53%	2	3	06-30	FANG270319C00145000
140 C	0	0%	0			FANG270319C00140000
135 C	0	0%	0			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	0	0%	0			FANG270319P00230000
220 P	47.70	+22.94%	10	10	04-08	FANG270319P00220000
210 P	40.30	+18.36%	10	1	04-08	FANG270319P00210000
200 P	33.38	+31.42%	1	29	06-30	FANG270319P00200000
195 P	27.20	+1.12%	3	6	05-08	FANG270319P00195000
190 P	23.80	0%	6	4	05-07	FANG270319P00190000
185 P	0	0%	0			FANG270319P00185000
180 P	21.38	+8.53%	1	1	06-30	FANG270319P00180000
175 P	0	0%	0			FANG270319P00175000
170 P	15.60	+7.59%	1	93	05-07	FANG270319P00170000
165 P	13.40	-29.84%	1	29	06-25	FANG270319P00165000
160 P	0	0%	0			FANG270319P00160000
155 P	10.80	+45.95%	1	21	06-18	FANG270319P00155000
150 P	7.50	-2.60%	4	14	06-23	FANG270319P00150000
145 P	6.70	-29.10%	2	5	05-06	FANG270319P00145000
140 P	5.80	0%	3	3	05-06	FANG270319P00140000
135 P	4.80	0%	5	5	06-16	FANG270319P00135000
130 P	3.16	-9.71%	1	2	05-20	FANG270319P00130000
125 P	3.60	-5.26%	1	2	06-16	FANG270319P00125000
120 P	3.30	0%	1	1	05-06	FANG270319P00120000
115 P	2.70	-27.03%	1	2	05-06	FANG270319P00115000
110 P	2.05	+13.89%	1	5	06-16	FANG270319P00110000
105 P	0	0%	0			FANG270319P00105000
100 P	1.25	-43.18%	2	6	05-29	FANG270319P00100000
95 P	0	0%	0			FANG270319P00095000
90 P	0	0%	0			FANG270319P00090000
85 P	0	0%	0			FANG270319P00085000

Share