Dark

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
401	2,635	74	1,671

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 @ $165.00

Puts

Calls

FANG Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	12.90	+69.51%	1	7	05-19	FANG280121C00310000
300 C	12.86	+78.61%	1	4	04-30	FANG280121C00300000
290 C	15.83	+1.47%	50	53	06-04	FANG280121C00290000
280 C	18.25	+33.50%	1	4	05-19	FANG280121C00280000
270 C	16.50	+10.00%	3	252	05-13	FANG280121C00270000
260 C	11.07	-43.35%	2	159	04-08	FANG280121C00260000
250 C	14.00	-5.41%	1	298	06-25	FANG280121C00250000
240 C	15.75	-42.18%	1	7	06-29	FANG280121C00240000
230 C	18.15	-15.58%	1	555	06-29	FANG280121C00230000
220 C	20.50	-9.01%	2	706	06-26	FANG280121C00220000
210 C	22.95	-3.16%	1	107	06-29	FANG280121C00210000
200 C	26.80	-4.11%	1	64	06-29	FANG280121C00200000
195 C	33.09	-3.25%	2	37	06-22	FANG280121C00195000
190 C	31.75	-7.43%	1	17	06-18	FANG280121C00190000
185 C	29.50	-12.20%	1	323	06-30	FANG280121C00185000
180 C	31.00	-22.50%	1	16	06-30	FANG280121C00180000
175 C	38.40	-17.98%	6	26	06-18	FANG280121C00175000
170 C	45.16	+3.82%	10	53	06-16	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	50.30	-1.53%	2	14	06-29	FANG280121C00150000
145 C	58.00	+3.57%	2	239	06-22	FANG280121C00145000
140 C	66.66	-13.20%	1	16	05-27	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	0	0%	0			FANG280121P00240000
230 P	48.20	-7.84%	3	3	05-18	FANG280121P00230000
220 P	0	0%	0			FANG280121P00220000
210 P	0	0%	0			FANG280121P00210000
200 P	35.70	0%	4	3	03-24	FANG280121P00200000
195 P	35.38	+7.05%	1	13	06-23	FANG280121P00195000
190 P	34.10	+3.33%	2	8	04-20	FANG280121P00190000
185 P	24.90	0%	6	3	04-30	FANG280121P00185000
180 P	29.80	+1.81%	1	6	06-25	FANG280121P00180000
175 P	26.75	+16.35%	5	35	06-26	FANG280121P00175000
170 P	23.14	-7.44%	14	5	06-16	FANG280121P00170000
165 P	20.15	+0.75%	20	258	05-27	FANG280121P00165000
160 P	16.40	-14.72%	2	40	04-30	FANG280121P00160000
155 P	20.60	-1.90%	10	135	03-16	FANG280121P00155000
150 P	15.38	+4.27%	2	6	06-22	FANG280121P00150000
145 P	17.50	-5.46%	2	58	03-03	FANG280121P00145000
140 P	13.50	-3.57%	10	165	04-09	FANG280121P00140000
135 P	11.39	-15.13%	20	747	06-15	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	3.40	-26.25%	1	5	06-04	FANG280121P00100000
95 P	7.20	-11.11%	94	95	01-14	FANG280121P00095000
90 P	2.35	0%	1	1	05-15	FANG280121P00090000
85 P	3.70	-27.17%	2	3	03-04	FANG280121P00085000
80 P	2.00	-44.13%	6	9	04-29	FANG280121P00080000
75 P	1.70	-22.73%	15	32	04-30	FANG280121P00075000
70 P	1.60	+11.89%	3	20	06-04	FANG280121P00070000

.dark-mode .DMDjDL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DMDjDL{ 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 @ $165.00

FANG
Diamondback Energy, Inc.
stock NASDAQ