Dark

FANG
Diamondback Energy, Inc.
stock NASDAQ

Market Open

Oct 1, 2026 12:43:29 PM EDT

184.96USD+0.626%(+1.15)699,275

184.86Bid 192.67Ask 7.81Spread

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
55	4,364	545	2,098

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	1.45	-65.88%	1	58	09-29	FANG270617C00310000
300 C	1.80	-68.42%	1	55	09-29	FANG270617C00300000
290 C	5.89	-28.08%	1	73	07-29	FANG270617C00290000
280 C	6.24	-13.93%	2	249	09-02	FANG270617C00280000
270 C	9.15	-18.30%	1	26	05-28	FANG270617C00270000
260 C	9.00	-6.44%	18	49	09-03	FANG270617C00260000
250 C	6.50	-27.78%	7	1,067	09-21	FANG270617C00250000
240 C	10.42	-3.52%	3	860	09-18	FANG270617C00240000
230 C	10.50	-20.45%	4	1,019	09-21	FANG270617C00230000
220 C	12.60	-21.98%	6	233	09-22	FANG270617C00220000
210 C	14.15	-20.95%	1	129	09-30	FANG270617C00210000
200 C	17.22	-11.69%	2	432	09-30	FANG270617C00200000
195 C	26.60	-8.28%	2	27	09-16	FANG270617C00195000
190 C	27.21	-12.73%	5	48	09-17	FANG270617C00190000
185 C	19.50	+1.25%	2	39	07-06	FANG270617C00185000
180 C	40.20	-2.99%	1	15	08-31	FANG270617C00180000
175 C	37.30	-23.97%	9	13	09-16	FANG270617C00175000
170 C	30.52	-43.79%	1	6	09-29	FANG270617C00170000
165 C	46.65	+10.81%	1	5	08-11	FANG270617C00165000
160 C	45.60	+5.21%	4	4	05-08	FANG270617C00160000
155 C	0	0%	0			FANG270617C00155000
150 C	51.00	+22.89%	4	3	07-13	FANG270617C00150000
145 C	53.70	+33.92%	2	4	06-16	FANG270617C00145000
140 C	0	0%	0			FANG270617C00140000
135 C	0	0%	0			FANG270617C00135000
130 C	0	0%	0			FANG270617C00130000
125 C	0	0%	0			FANG270617C00125000
120 C	83.70	0%	5	5	03-30	FANG270617C00120000
115 C	0	0%	0			FANG270617C00115000
110 C	0	0%	0			FANG270617C00110000
105 C	0	0%	0			FANG270617C00105000
100 C	0	0%	0			FANG270617C00100000
95 C	0	0%	0			FANG270617C00095000
90 C	0	0%	0			FANG270617C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			FANG270617P00310000
300 P	97.50	-7.51%	13	16	08-17	FANG270617P00300000
290 P	0	0%	0			FANG270617P00290000
280 P	0	0%	0			FANG270617P00280000
270 P	0	0%	0			FANG270617P00270000
260 P	0	0%	0			FANG270617P00260000
250 P	0	0%	0			FANG270617P00250000
240 P	0	0%	0			FANG270617P00240000
230 P	0	0%	0			FANG270617P00230000
220 P	29.60	0%	10	10	08-19	FANG270617P00220000
210 P	28.20	+13.25%	2	5	09-04	FANG270617P00210000
200 P	22.00	+7.58%	31	50	08-24	FANG270617P00200000
195 P	20.50	+0.49%	1	30	09-08	FANG270617P00195000
190 P	23.20	-1.32%	1	110	09-24	FANG270617P00190000
185 P	18.97	-10.09%	1	324	09-24	FANG270617P00185000
180 P	14.10	-19.84%	5	54	09-04	FANG270617P00180000
175 P	12.40	-44.14%	7	124	09-04	FANG270617P00175000
170 P	12.80	+20.75%	1	880	09-24	FANG270617P00170000
165 P	12.35	+18.75%	1	24	09-23	FANG270617P00165000
160 P	10.10	+31.17%	20	318	09-21	FANG270617P00160000
155 P	6.50	0.00%	5	354	09-04	FANG270617P00155000
150 P	7.72	+40.36%	5	41	09-29	FANG270617P00150000
145 P	4.60	-2.13%	6	21	09-04	FANG270617P00145000
140 P	3.90	-4.65%	6	12	09-04	FANG270617P00140000
135 P	4.02	+21.82%	1	10	09-16	FANG270617P00135000
130 P	3.72	+7.83%	1	81	09-22	FANG270617P00130000
125 P	2.20	-29.03%	8	13	09-04	FANG270617P00125000
120 P	1.80	-10.45%	13	98	09-04	FANG270617P00120000
115 P	2.60	0%	2	2	08-04	FANG270617P00115000
110 P	1.20	-57.45%	16	22	09-04	FANG270617P00110000
105 P	0.90	-64.98%	11	27	09-04	FANG270617P00105000
100 P	0.90	-57.55%	3	9	09-16	FANG270617P00100000
95 P	1.35	0%	2	2	05-21	FANG270617P00095000
90 P	1.18	-48.47%	5	6	05-11	FANG270617P00090000

.dark-mode .tMHL4l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tMHL4l{ color: #333333; background-color: white; border: 2px solid #333333; }FANGDiamondback Energy, Inc.stock NASDAQ