Dark

FANG
Diamondback Energy, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

202.46USD+1.476%(+2.95)986,681

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:45:30 AM EDT

199.80USD+0.145%(+0.29)120

After-hours

Aug 14, 2026 4:46:30 PM EDT

202.40USD-0.027%(-0.06)2,030

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Aug 20, 2027 Nov 19, 2027 Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
888	2,920	14	3,410

FANG Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

FANG Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

FANG Jan 21, 2028 Exp. - Max Pain @ $170.00

Puts

Calls

FANG Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	9.00	-21.74%	2	10	07-28	FANG280121C00310000
300 C	10.76	+5.49%	273	508	08-03	FANG280121C00300000
290 C	12.28	+6.78%	1	58	08-03	FANG280121C00290000
280 C	14.30	+34.91%	12	100	08-13	FANG280121C00280000
270 C	17.40	+14.47%	10	303	08-11	FANG280121C00270000
260 C	15.83	+8.87%	5	162	07-28	FANG280121C00260000
250 C	22.00	+41.94%	11	366	08-11	FANG280121C00250000
240 C	22.60	-9.60%	1	38	07-30	FANG280121C00240000
230 C	20.30	-9.98%	4	555	08-07	FANG280121C00230000
220 C	29.40	-4.23%	1	706	08-13	FANG280121C00220000
210 C	34.60	+29.10%	1	114	08-12	FANG280121C00210000
200 C	40.00	+22.70%	1	63	07-22	FANG280121C00200000
195 C	34.09	+3.02%	2	38	07-15	FANG280121C00195000
190 C	40.38	-17.42%	2	19	07-30	FANG280121C00190000
185 C	44.30	+25.85%	1	324	08-11	FANG280121C00185000
180 C	54.45	+21.00%	1	16	07-23	FANG280121C00180000
175 C	54.50	+41.93%	1	25	07-24	FANG280121C00175000
170 C	57.00	+26.22%	1	54	07-24	FANG280121C00170000
165 C	42.78	-1.43%	2	36	06-29	FANG280121C00165000
160 C	61.25	+5.11%	1	6	03-30	FANG280121C00160000
155 C	29.00	-15.33%	1	1	01-20	FANG280121C00155000
150 C	63.20	-9.33%	1	15	07-27	FANG280121C00150000
145 C	76.00	+31.03%	1	239	07-24	FANG280121C00145000
140 C	60.20	-9.69%	2	16	08-05	FANG280121C00140000
135 C	33.25	+3.91%	1	1	01-08	FANG280121C00135000
130 C	84.10	+35.65%	2	4	04-30	FANG280121C00130000
125 C	71.43	+78.58%	1	7	04-14	FANG280121C00125000
120 C	75.08	-10.62%	2	2	04-14	FANG280121C00120000
115 C	75.40	+82.13%	2	2	03-13	FANG280121C00115000
110 C	70.75	0%	2	0	03-04	FANG280121C00110000
105 C	86.15	+66.63%	1	9	04-14	FANG280121C00105000
100 C	87.83	+7.97%	3	4	03-06	FANG280121C00100000
95 C	82.55	0%	2	1	03-04	FANG280121C00095000
90 C	0	0%	0			FANG280121C00090000
85 C	0	0%	0			FANG280121C00085000
80 C	106.12	+24.55%	2	3	04-15	FANG280121C00080000
75 C	0	0%	0			FANG280121C00075000
70 C	113.30	+35.53%	1	3	03-16	FANG280121C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			FANG280121P00310000
300 P	0	0%	0			FANG280121P00300000
290 P	0	0%	0			FANG280121P00290000
280 P	0	0%	0			FANG280121P00280000
270 P	0	0%	0			FANG280121P00270000
260 P	67.00	-1.33%	3	3	06-03	FANG280121P00260000
250 P	0	0%	0			FANG280121P00250000
240 P	55.50	0%	2	2	08-11	FANG280121P00240000
230 P	48.20	-7.84%	3	3	05-18	FANG280121P00230000
220 P	0	0%	0			FANG280121P00220000
210 P	38.60	+0.52%	1	6	08-13	FANG280121P00210000
200 P	32.90	+1.86%	3	29	08-12	FANG280121P00200000
195 P	30.10	-1.31%	10	86	08-13	FANG280121P00195000
190 P	28.10	+1.44%	11	55	08-12	FANG280121P00190000
185 P	25.90	-1.89%	8	33	08-12	FANG280121P00185000
180 P	23.70	+3.04%	18	38	08-12	FANG280121P00180000
175 P	21.10	-2.31%	16	122	08-11	FANG280121P00175000
170 P	19.20	-1.54%	7	246	08-11	FANG280121P00170000
165 P	17.40	-1.69%	54	752	08-11	FANG280121P00165000
160 P	15.70	-3.09%	76	286	08-11	FANG280121P00160000
155 P	13.80	-4.83%	74	293	08-11	FANG280121P00155000
150 P	13.00	-10.34%	28	46	08-10	FANG280121P00150000
145 P	11.20	-3.45%	3	113	08-11	FANG280121P00145000
140 P	9.80	0.00%	5	172	08-13	FANG280121P00140000
135 P	9.00	-11.76%	60	850	08-11	FANG280121P00135000
130 P	0	0%	0			FANG280121P00130000
125 P	8.50	+3.79%	4	13	06-12	FANG280121P00125000
120 P	7.50	-6.25%	2	75	06-12	FANG280121P00120000
115 P	14.11	-11.81%	1	1	11-13	FANG280121P00115000
110 P	7.20	-43.88%	1	1	03-17	FANG280121P00110000
105 P	10.10	-0.30%	2	2	01-05	FANG280121P00105000
100 P	5.00	+47.06%	1	5	08-10	FANG280121P00100000
95 P	7.20	-11.11%	94	95	01-14	FANG280121P00095000
90 P	2.64	+12.34%	8	9	08-07	FANG280121P00090000
85 P	1.75	-52.70%	6	9	07-27	FANG280121P00085000
80 P	2.00	-44.13%	6	9	04-29	FANG280121P00080000
75 P	1.45	-14.71%	15	30	07-23	FANG280121P00075000
70 P	0.92	-42.50%	20	40	07-23	FANG280121P00070000

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

FANG Jan 21, 2028 Exp. - Open Interest by Strike

FANG Jan 21, 2028 Exp. - Max Pain @ $170.00

FANG
Diamondback Energy, Inc.
stock NASDAQ