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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
30	1,427	451	986

FANG Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

FANG Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

FANG Jun 17, 2027 Exp. - Max Pain @ $185.00

Puts

Calls

FANG Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0	0%	0			FANG270617C00310000
300 C	6.80	-27.58%	1	1	05-05	FANG270617C00300000
290 C	8.19	+10.68%	71	1	05-22	FANG270617C00290000
280 C	4.93	-44.42%	1	247	06-18	FANG270617C00280000
270 C	9.15	-18.30%	1	26	05-28	FANG270617C00270000
260 C	13.10	+15.93%	3	25	05-21	FANG270617C00260000
250 C	7.80	-35.00%	4	259	06-25	FANG270617C00250000
240 C	9.60	-7.69%	1	38	06-25	FANG270617C00240000
230 C	21.00	+85.84%	4	7	05-21	FANG270617C00230000
220 C	16.49	-8.08%	2	105	06-22	FANG270617C00220000
210 C	21.50	-17.31%	10	123	06-15	FANG270617C00210000
200 C	18.75	-5.30%	7	497	06-26	FANG270617C00200000
195 C	19.70	-12.05%	1	8	06-30	FANG270617C00195000
190 C	27.80	+13.93%	7	46	06-23	FANG270617C00190000
185 C	23.40	-11.70%	8	26	06-30	FANG270617C00185000
180 C	27.00	-17.43%	1	9	06-26	FANG270617C00180000
175 C	29.00	-6.75%	2	9	06-26	FANG270617C00175000
170 C	29.90	-38.98%	1	5	06-30	FANG270617C00170000
165 C	42.10	-25.35%	5	5	06-15	FANG270617C00165000
160 C	45.60	+5.21%	4	4	05-08	FANG270617C00160000
155 C	0	0%	0			FANG270617C00155000
150 C	41.50	-6.74%	1	7	06-30	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	107.30	+0.56%	13	3	05-27	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	0	0%	0			FANG270617P00220000
210 P	0	0%	0			FANG270617P00210000
200 P	33.80	+10.10%	2	18	06-23	FANG270617P00200000
195 P	30.10	+5.99%	1	6	05-08	FANG270617P00195000
190 P	26.10	-4.04%	1	2	06-23	FANG270617P00190000
185 P	22.70	-11.67%	85	245	05-26	FANG270617P00185000
180 P	24.20	+46.67%	1	53	06-30	FANG270617P00180000
175 P	22.20	+6.73%	2	124	06-30	FANG270617P00175000
170 P	17.67	+18.59%	1	64	06-23	FANG270617P00170000
165 P	20.90	+28.22%	5	6	04-17	FANG270617P00165000
160 P	13.27	+16.40%	130	287	05-26	FANG270617P00160000
155 P	11.40	+7.55%	111	339	05-26	FANG270617P00155000
150 P	9.00	-18.18%	1	13	05-21	FANG270617P00150000
145 P	9.50	-0.11%	1	11	06-25	FANG270617P00145000
140 P	8.50	+11.84%	4	10	06-25	FANG270617P00140000
135 P	6.60	-5.71%	3	13	06-23	FANG270617P00135000
130 P	6.10	+5.17%	1	82	06-25	FANG270617P00130000
125 P	4.90	-36.36%	3	11	06-23	FANG270617P00125000
120 P	4.35	+11.83%	2	93	05-29	FANG270617P00120000
115 P	0	0%	0			FANG270617P00115000
110 P	4.80	0%	16	16	04-17	FANG270617P00110000
105 P	2.57	+7.08%	2	27	05-29	FANG270617P00105000
100 P	3.50	0%	6	6	04-17	FANG270617P00100000
95 P	1.35	0%	2	2	05-21	FANG270617P00095000
90 P	1.18	-48.47%	5	6	05-11	FANG270617P00090000

Share