$148.99
0.990.67%
Pre-Market: 6:28 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
-
Bid67.1
Ask70.3
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid62.1
Ask65.2
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid57.1
Ask60.4
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid51.6
Ask55.5
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid47.1
Ask50.4
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid42
Ask45.4
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid37.1
Ask40.4
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid32.2
Ask35.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.1
Ask30.4
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid22.1
Ask25.3
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid17
Ask20.5
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid16
Ask19.5
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15.1
Ask18.4
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid14.1
Ask17.4
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask16.5
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid12.1
Ask15.5
volume0
Intrest0
Strike
135
135
Last Price0.2Mar 03, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest371
Last Price12.38Mar 03, 2025
Change
00%
Bid11.1
Ask14
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price11.63Mar 03, 2025
Change
00%
Bid10.4
Ask13.3
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid9.1
Ask12.5
volume0
Intrest0
Strike
138
138
Last Price0.25Mar 03, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid8.2
Ask11.5
volume0
Intrest0
Strike
139
139
Last Price0.3Mar 03, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid7.3
Ask10.6
volume0
Intrest0
Strike
140
140
Last Price0.65Mar 03, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest18
Last Price-
Change
-
Bid7
Ask9.1
volume0
Intrest0
Strike
141
141
Last Price0.5Mar 03, 2025
Change
00%
Bid0.2
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid6.1
Ask8.5
volume0
Intrest0
Strike
142
142
Last Price1Mar 03, 2025
Change
00%
Bid0.35
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid3.6
Ask7.7
volume0
Intrest0
Strike
143
143
Last Price1.1Mar 03, 2025
Change
00%
Bid0.6
Ask2.85
volume0
Intrest2
Last Price-
Change
-
Bid4.3
Ask6.8
volume0
Intrest0
Strike
144
144
Last Price1.45Mar 03, 2025
Change
00%
Bid0.95
Ask4.2
volume0
Intrest14
Last Price5.1Mar 03, 2025
Change
00%
Bid3.2
Ask5.6
volume0
Intrest4
Strike
145
145
Last Price1.7Mar 03, 2025
Change
00%
Bid1.3
Ask2
volume0
Intrest126
Last Price5.8Mar 03, 2025
Change
00%
Bid2.25
Ask5.1
volume0
Intrest1
Strike
146
146
Last Price1.6Mar 03, 2025
Change
00%
Bid1.65
Ask2.4
volume0
Intrest19
Last Price9.7Feb 27, 2025
Change
00%
Bid2.7
Ask3.2
volume0
Intrest1
Strike
147
147
Last Price2.9Mar 03, 2025
Change
00%
Bid2
Ask2.85
volume0
Intrest23
Last Price2.73Mar 03, 2025
Change
00%
Bid2.1
Ask2.6
volume0
Intrest1
Strike
148
148
Last Price2.5Mar 03, 2025
Change
00%
Bid2.6
Ask4.4
volume0
Intrest13
Last Price3.4Mar 03, 2025
Change
00%
Bid0.1
Ask3.3
volume0
Intrest2
Strike
149
149
Last Price3.1Mar 03, 2025
Change
00%
Bid3.2
Ask5
volume0
Intrest38
Last Price2.02Mar 03, 2025
Change
00%
Bid0.8
Ask1.75
volume0
Intrest7
Strike
150
150
Last Price2.82Mar 03, 2025
Change
00%
Bid3.8
Ask5.9
volume0
Intrest114
Last Price1Mar 03, 2025
Change
00%
Bid0.6
Ask1
volume0
Intrest11
Strike
152.5
152.5
Last Price3.9Mar 03, 2025
Change
00%
Bid4.9
Ask6.5
volume0
Intrest25
Last Price0.55Mar 03, 2025
Change
00%
Bid0.4
Ask0.6
volume0
Intrest60
Strike
155
155
Last Price7.5Mar 03, 2025
Change
00%
Bid7.7
Ask8.6
volume0
Intrest56
Last Price0.2Mar 03, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest41
Strike
157.5
157.5
Last Price8.4Mar 03, 2025
Change
00%
Bid9.5
Ask10.9
volume0
Intrest106
Last Price0.15Mar 03, 2025
Change
00%
Bid0.1
Ask0.35
volume0
Intrest150
Strike
160
160
Last Price4.4Mar 03, 2025
Change
00%
Bid12
Ask13.4
volume0
Intrest57
Last Price0.09Mar 03, 2025
Change
00%
Bid0.05
Ask1.15
volume0
Intrest83
Strike
162.5
162.5
Last Price5.8Feb 28, 2025
Change
00%
Bid13.2
Ask16.7
volume0
Intrest6
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2508
Strike
165
165
Last Price7.6Feb 28, 2025
Change
00%
Bid15.6
Ask19
volume0
Intrest17
Last Price0.12Mar 03, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest78
Strike
167.5
167.5
Last Price9.57Mar 03, 2025
Change
00%
Bid18
Ask21.5
volume0
Intrest0
Last Price0.15Mar 03, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest45
Strike
170
170
Last Price14.14Feb 28, 2025
Change
00%
Bid20.5
Ask23.9
volume0
Intrest12
Last Price0.2Feb 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest29
Strike
172.5
172.5
Last Price-
Change
-
Bid23
Ask26.4
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Strike
175
175
Last Price16.73Feb 25, 2025
Change
00%
Bid25.5
Ask28.9
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid28
Ask31.2
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest34
Strike
180
180
Last Price-
Change
-
Bid30.9
Ask33.9
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid33.4
Ask36.4
volume0
Intrest0
Last Price0.19Mar 03, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest35
Strike
185
185
Last Price-
Change
-
Bid35.5
Ask38.4
volume0
Intrest0
Last Price0.19Mar 03, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest42
Strike
190
190
Last Price-
Change
-
Bid40.5
Ask43.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid45.9
Ask48.9
volume0
Intrest0
Last Price2.6Jan 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid50.5
Ask53.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid55.5
Ask58.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid60.5
Ask63.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid65.5
Ask68.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid70.5
Ask73.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid75.5
Ask78.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid80.5
Ask84.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid85.6
Ask89
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid90.9
Ask94
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid95.6
Ask98.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid100.5
Ask103.9
volume0
Intrest0