Dark

Check out our Dark Pool Levels

FANG
Diamondback Energy, Inc.
stock NASDAQ

Market Open

Oct 1, 2026 1:32:00 PM EDT

183.37USD-0.242%(-0.44)880,722

183.20Bid 183.54Ask 0.34Spread

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 Aug 20, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
204	851	298	210

FANG Aug 20, 2027 Exp. - Volume by Strike

Puts

Calls

FANG Aug 20, 2027 Exp. - Open Interest by Strike

Puts

Calls

FANG Aug 20, 2027 Exp. - Max Pain @ $190.00

Puts

Calls

FANG Aug 20, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0	0%	0			FANG270820C00310000
300 C	0	0%	0			FANG270820C00300000
290 C	0	0%	0			FANG270820C00290000
280 C	8.68	-10.33%	1	1	08-03	FANG270820C00280000
270 C	0	0%	0			FANG270820C00270000
260 C	0	0%	0			FANG270820C00260000
250 C	11.40	-12.84%	7	164	09-17	FANG270820C00250000
240 C	10.00	0%	1	1	09-28	FANG270820C00240000
230 C	11.35	-49.35%	513	479	09-29	FANG270820C00230000
220 C	23.95	+40.39%	2	3	09-14	FANG270820C00220000
210 C	26.40	+1.54%	1	202	09-11	FANG270820C00210000
200 C	30.45	0%	1	1	09-01	FANG270820C00200000
195 C	0	0%	0			FANG270820C00195000
190 C	0	0%	0			FANG270820C00190000
185 C	0	0%	0			FANG270820C00185000
180 C	0	0%	0			FANG270820C00180000
175 C	0	0%	0			FANG270820C00175000
170 C	56.12	0%	2	2	09-15	FANG270820C00170000
165 C	0	0%	0			FANG270820C00165000
160 C	0	0%	0			FANG270820C00160000
155 C	0	0%	0			FANG270820C00155000
150 C	50.01	0%	1	1	08-07	FANG270820C00150000
145 C	0	0%	0			FANG270820C00145000
140 C	78.60	0%	200	200	08-20	FANG270820C00140000
135 C	0	0%	0			FANG270820C00135000
130 C	0	0%	0			FANG270820C00130000
125 C	77.80	0%	1	1	08-26	FANG270820C00125000
120 C	0	0%	0			FANG270820C00120000
115 C	0	0%	0			FANG270820C00115000
110 C	0	0%	0			FANG270820C00110000
105 C	0	0%	0			FANG270820C00105000
100 C	0	0%	0			FANG270820C00100000
95 C	0	0%	0			FANG270820C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			FANG270820P00310000
300 P	0	0%	0			FANG270820P00300000
290 P	0	0%	0			FANG270820P00290000
280 P	0	0%	0			FANG270820P00280000
270 P	0	0%	0			FANG270820P00270000
260 P	0	0%	0			FANG270820P00260000
250 P	0	0%	0			FANG270820P00250000
240 P	0	0%	0			FANG270820P00240000
230 P	0	0%	0			FANG270820P00230000
220 P	37.90	0%	1	1	08-27	FANG270820P00220000
210 P	31.90	+2.24%	8	35	08-28	FANG270820P00210000
200 P	26.40	+5.60%	12	29	08-28	FANG270820P00200000
195 P	24.00	+8.60%	8	30	08-28	FANG270820P00195000
190 P	19.90	+6.99%	3	203	08-24	FANG270820P00190000
185 P	0	0%	0			FANG270820P00185000
180 P	20.50	+12.95%	6	8	09-22	FANG270820P00180000
175 P	0	0%	0			FANG270820P00175000
170 P	13.65	+2.79%	2	2	08-28	FANG270820P00170000
165 P	0	0%	0			FANG270820P00165000
160 P	8.90	+1.14%	5	200	09-09	FANG270820P00160000
155 P	0	0%	0			FANG270820P00155000
150 P	0	0%	0			FANG270820P00150000
145 P	0	0%	0			FANG270820P00145000
140 P	0	0%	0			FANG270820P00140000
135 P	0	0%	0			FANG270820P00135000
130 P	0	0%	0			FANG270820P00130000
125 P	0	0%	0			FANG270820P00125000
120 P	0	0%	0			FANG270820P00120000
115 P	0	0%	0			FANG270820P00115000
110 P	0	0%	0			FANG270820P00110000
105 P	0	0%	0			FANG270820P00105000
100 P	0	0%	0			FANG270820P00100000
95 P	0	0%	0			FANG270820P00095000

Share