$160.98
2.641.67%
At close: -
$160.98
0.000.00%
After Hours: 4:46 PM EDT
Comments
Loading...
Diamondback Energy (FANG) ForecastNewsEarnings
Diamondback Energy (FANG) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestDiamondback Energy (NASDAQ:FANG) Stock, Option Chain
Option chain shows key data for Diamondback Energy's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Diamondback Energy.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid69.4
Ask73.4
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid64.9
Ask68.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid59.9
Ask63.4
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid54.9
Ask57.6
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid49.9
Ask53.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid44.5
Ask48.3
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid39.5
Ask43.4
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid35
Ask38.4
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid29.5
Ask33.4
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid27.5
Ask31.4
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid26.5
Ask30.4
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid25.5
Ask29.4
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid24.5
Ask27.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid23.8
Ask26.5
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid22.2
Ask25.6
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid21.8
Ask25.4
volume0
Intrest0
Strike
138
138
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid21.1
Ask23.6
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price21.61Dec 18, 2024
Change
00%
Bid19.8
Ask22.9
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid18.5
Ask22.4
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid18
Ask20.6
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid16.8
Ask19.6
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid16.1
Ask18.6
volume0
Intrest0
Strike
144
144
Last Price0.16Dec 24, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Last Price-
Change
-
Bid15.1
Ask17.6
volume0
Intrest0
Strike
145
145
Last Price0.1Dec 26, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Last Price-
Change
-
Bid13.5
Ask16.9
volume0
Intrest0
Strike
146
146
Last Price0.1Dec 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid12.7
Ask16
volume0
Intrest0
Strike
147
147
Last Price0.1Dec 26, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Last Price-
Change
-
Bid12.1
Ask15.2
volume0
Intrest0
Strike
148
148
Last Price0.1Dec 30, 2024
Change
0.7387.95%
Bid-
Ask0.3
volume2
Intrest400
Last Price-
Change
-
Bid11.1
Ask13.7
volume0
Intrest0
Strike
149
149
Last Price0.07Dec 30, 2024
Change
1.9896.59%
Bid-
Ask0.15
volume1
Intrest1
Last Price7.04Dec 23, 2024
Change
00%
Bid10.1
Ask12.3
volume0
Intrest4
Strike
150
150
Last Price0.07Dec 30, 2024
Change
0.2376.67%
Bid-
Ask0.15
volume12
Intrest124
Last Price5.1Dec 19, 2024
Change
00%
Bid7.9
Ask10.3
volume0
Intrest2
Strike
152.5
152.5
Last Price0.15Dec 30, 2024
Change
0.366.67%
Bid0.1
Ask0.2
volume6
Intrest410
Last Price5.8Dec 30, 2024
Change
1.948.72%
Bid5
Ask6.7
volume1
Intrest27
Strike
155
155
Last Price0.3Dec 30, 2024
Change
0.7370.87%
Bid0.25
Ask0.35
volume32
Intrest126
Last Price4.2Dec 30, 2024
Change
1.5558.49%
Bid3.3
Ask5.7
volume8
Intrest74
Strike
157.5
157.5
Last Price0.6Dec 30, 2024
Change
1.164.71%
Bid0.6
Ask1.45
volume22
Intrest41
Last Price2.9Dec 30, 2024
Change
1.493.33%
Bid1.75
Ask2.7
volume36
Intrest134
Strike
160
160
Last Price1.41Dec 30, 2024
Change
1.6954.52%
Bid1.25
Ask1.55
volume19
Intrest342
Last Price1.3Dec 30, 2024
Change
0.685.71%
Bid0.95
Ask1.4
volume50
Intrest187
Strike
162.5
162.5
Last Price2.43Dec 30, 2024
Change
2.1246.59%
Bid2.45
Ask2.8
volume11
Intrest6
Last Price0.5Dec 30, 2024
Change
0.0819.05%
Bid0.5
Ask0.65
volume1410
Intrest2848
Strike
165
165
Last Price6.41Dec 30, 2024
Change
1.0413.96%
Bid4.3
Ask4.7
volume1
Intrest317
Last Price0.25Dec 30, 2024
Change
0.166.67%
Bid0.2
Ask0.3
volume8
Intrest439
Strike
167.5
167.5
Last Price-
Change
-
Bid5
Ask8.3
volume0
Intrest0
Last Price0.1Dec 30, 2024
Change
0.266.67%
Bid-
Ask0.35
volume6
Intrest38
Strike
170
170
Last Price16.55Dec 20, 2024
Change
00%
Bid7.6
Ask10.2
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid10
Ask13.2
volume0
Intrest0
Last Price0.15Dec 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest22
Strike
175
175
Last Price16.2Dec 30, 2024
Change
0.724.65%
Bid12.5
Ask15.1
volume1
Intrest6
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid15
Ask17.6
volume0
Intrest0
Last Price0.1Dec 30, 2024
Change
0.150%
Bid0.05
Ask0.15
volume100
Intrest50
Strike
180
180
Last Price15.13Dec 06, 2024
Change
00%
Bid17.5
Ask20.7
volume0
Intrest1
Last Price0.05Dec 30, 2024
Change
-
Bid-
Ask0.2
volume245
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid20
Ask23.2
volume0
Intrest0
Last Price1.23Dec 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Strike
185
185
Last Price26.28Dec 30, 2024
Change
6.9936.24%
Bid22.5
Ask25.1
volume1
Intrest1
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest89
Strike
190
190
Last Price-
Change
-
Bid27
Ask30.7
volume0
Intrest0
Last Price0.2Dec 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Strike
195
195
Last Price-
Change
-
Bid31.7
Ask35.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid36.7
Ask40.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid42
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid47.1
Ask50.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid52.5
Ask55.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid57.2
Ask59.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid62.5
Ask65.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid66.7
Ask69.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid71.8
Ask75.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid76.7
Ask80.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid82.5
Ask85.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid86.7
Ask90
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid91.9
Ask95.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid96.7
Ask100.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid101.7
Ask104.8
volume0
Intrest0