Dark

Check out our Dark Pool Levels

FANG
Diamondback Energy, Inc.
stock NASDAQ

Market Open

Oct 1, 2026 12:39:51 PM EDT

184.67USD+0.468%(+0.86)681,739

184.56Bid 192.67Ask 8.11Spread

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 Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7	503	77	20

FANG Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

FANG Sep 17, 2027 Exp. - Max Pain @ $220.00

Puts

Calls

FANG Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0	0%	0			FANG270917C00310000
300 C	0	0%	0			FANG270917C00300000
290 C	7.30	0%	17	0	09-04	FANG270917C00290000
280 C	8.40	0%	34	0	09-04	FANG270917C00280000
270 C	9.90	0%	2	0	09-04	FANG270917C00270000
260 C	15.80	-4.82%	3	5	09-15	FANG270917C00260000
250 C	19.50	+32.56%	446	393	09-15	FANG270917C00250000
240 C	17.60	-20.33%	18	19	09-08	FANG270917C00240000
230 C	14.50	-13.69%	1	25	09-21	FANG270917C00230000
220 C	15.00	-30.23%	19	48	09-30	FANG270917C00220000
210 C	17.80	-35.97%	8	10	09-30	FANG270917C00210000
200 C	28.05	0%	2	1	09-16	FANG270917C00200000
195 C	25.90	-0.38%	2	2	09-24	FANG270917C00195000
190 C	0	0%	0			FANG270917C00190000
185 C	0	0%	0			FANG270917C00185000
180 C	30.50	-7.58%	1	7	09-22	FANG270917C00180000
175 C	0	0%	0			FANG270917C00175000
170 C	0	0%	0			FANG270917C00170000
165 C	0	0%	0			FANG270917C00165000
160 C	0	0%	0			FANG270917C00160000
155 C	0	0%	0			FANG270917C00155000
150 C	0	0%	0			FANG270917C00150000
145 C	0	0%	0			FANG270917C00145000
140 C	0	0%	0			FANG270917C00140000
135 C	0	0%	0			FANG270917C00135000
130 C	0	0%	0			FANG270917C00130000
125 C	0	0%	0			FANG270917C00125000
120 C	0	0%	0			FANG270917C00120000
115 C	0	0%	0			FANG270917C00115000
110 C	0	0%	0			FANG270917C00110000
105 C	0	0%	0			FANG270917C00105000
100 C	0	0%	0			FANG270917C00100000
95 C	0	0%	0			FANG270917C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			FANG270917P00310000
300 P	0	0%	0			FANG270917P00300000
290 P	0	0%	0			FANG270917P00290000
280 P	0	0%	0			FANG270917P00280000
270 P	0	0%	0			FANG270917P00270000
260 P	0	0%	0			FANG270917P00260000
250 P	0	0%	0			FANG270917P00250000
240 P	49.40	0%	15	15	09-08	FANG270917P00240000
230 P	42.80	0%	16	16	09-08	FANG270917P00230000
220 P	37.30	+2.47%	3	22	09-08	FANG270917P00220000
210 P	32.10	+5.59%	3	3	09-04	FANG270917P00210000
200 P	25.70	-3.38%	4	5	09-08	FANG270917P00200000
195 P	20.80	-14.05%	1	2	09-14	FANG270917P00195000
190 P	0	0%	0			FANG270917P00190000
185 P	24.10	+30.27%	12	14	09-28	FANG270917P00185000
180 P	0	0%	0			FANG270917P00180000
175 P	17.00	0%	1	1	09-17	FANG270917P00175000
170 P	0	0%	0			FANG270917P00170000
165 P	0	0%	0			FANG270917P00165000
160 P	0	0%	0			FANG270917P00160000
155 P	0	0%	0			FANG270917P00155000
150 P	9.70	+8.99%	1	2	09-21	FANG270917P00150000
145 P	8.40	+36.59%	2	1	09-21	FANG270917P00145000
140 P	7.40	0%	1	1	09-22	FANG270917P00140000
135 P	0	0%	0			FANG270917P00135000
130 P	5.40	0%	1	1	09-22	FANG270917P00130000
125 P	0	0%	0			FANG270917P00125000
120 P	3.01	0%	1	1	09-08	FANG270917P00120000
115 P	3.30	0%	1	1	09-23	FANG270917P00115000
110 P	2.15	0%	7	7	08-19	FANG270917P00110000
105 P	1.70	0%	5	5	09-16	FANG270917P00105000
100 P	0	0%	0			FANG270917P00100000
95 P	0	0%	0			FANG270917P00095000

Share