$181.99
0.530.29%
Pre-Market: 6:43 AM 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
-
Bid79.4
Ask83.4
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid75.1
Ask78.4
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid69.6
Ask73.4
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid64.5
Ask68.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid59.5
Ask63.4
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid54.5
Ask58.4
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid50
Ask53.4
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid44.5
Ask48.1
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid39.7
Ask42.4
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid34.5
Ask38.4
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29.5
Ask33.4
volume0
Intrest0
Strike
150
150
Last Price0.3Nov 04, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Last Price-
Change
-
Bid27.1
Ask30.3
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid24.5
Ask28.4
volume0
Intrest0
Strike
155
155
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest172
Last Price-
Change
-
Bid22.3
Ask25.4
volume0
Intrest0
Strike
157.5
157.5
Last Price0.65Nov 05, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price23.3Nov 13, 2024
Change
00%
Bid19.5
Ask23.4
volume0
Intrest0
Strike
160
160
Last Price1Nov 05, 2024
Change
00%
Bid-
Ask1
volume0
Intrest4
Last Price-
Change
-
Bid17
Ask20.9
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price14.6Nov 15, 2024
Change
00%
Bid14.7
Ask17.8
volume0
Intrest2
Strike
165
165
Last Price0.22Nov 15, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest36
Last Price11.48Nov 06, 2024
Change
00%
Bid12
Ask15.4
volume0
Intrest0
Strike
167.5
167.5
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest15
Last Price9.9Oct 31, 2024
Change
00%
Bid9.5
Ask13.2
volume0
Intrest0
Strike
170
170
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest28
Last Price9Nov 20, 2024
Change
00%
Bid7.5
Ask10.4
volume0
Intrest3
Strike
172.5
172.5
Last Price0.1Nov 20, 2024
Change
00%
Bid0.05
Ask0.15
volume0
Intrest30
Last Price6.8Nov 18, 2024
Change
00%
Bid6.3
Ask7.5
volume0
Intrest40
Strike
175
175
Last Price0.24Nov 20, 2024
Change
00%
Bid0.15
Ask0.25
volume0
Intrest68
Last Price3.97Nov 19, 2024
Change
00%
Bid3.8
Ask4.8
volume0
Intrest47
Strike
177.5
177.5
Last Price0.53Nov 20, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest96
Last Price2.7Nov 20, 2024
Change
00%
Bid2.45
Ask2.85
volume0
Intrest278
Strike
180
180
Last Price0.96Nov 20, 2024
Change
00%
Bid1
Ask1.3
volume0
Intrest103
Last Price1.15Nov 20, 2024
Change
00%
Bid1.15
Ask2.45
volume0
Intrest236
Strike
182.5
182.5
Last Price3.6Nov 19, 2024
Change
00%
Bid1.75
Ask2.75
volume0
Intrest66
Last Price0.56Nov 20, 2024
Change
00%
Bid0.55
Ask0.65
volume0
Intrest273
Strike
185
185
Last Price3.8Nov 18, 2024
Change
00%
Bid2.7
Ask4.4
volume0
Intrest13
Last Price0.24Nov 20, 2024
Change
00%
Bid0.15
Ask0.35
volume0
Intrest346
Strike
187.5
187.5
Last Price-
Change
-
Bid5.5
Ask7.6
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest127
Strike
190
190
Last Price11.97Oct 21, 2024
Change
00%
Bid7.3
Ask10.7
volume0
Intrest1
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2488
Strike
192.5
192.5
Last Price-
Change
-
Bid9.4
Ask13.1
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Strike
195
195
Last Price16.7Nov 18, 2024
Change
00%
Bid12.3
Ask15.6
volume0
Intrest12
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
197.5
197.5
Last Price-
Change
-
Bid14.6
Ask18.1
volume0
Intrest0
Last Price0.25Nov 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest46
Strike
200
200
Last Price12.8Oct 08, 2024
Change
00%
Bid17
Ask20.6
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid19.3
Ask23.1
volume0
Intrest0
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest5
Strike
205
205
Last Price-
Change
-
Bid22
Ask25.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid24.2
Ask28.1
volume0
Intrest0
Last Price1Oct 23, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest3
Strike
210
210
Last Price-
Change
-
Bid26.8
Ask30.6
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
215
215
Last Price-
Change
-
Bid31.7
Ask35.5
volume0
Intrest0
Last Price1.06Oct 15, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest4
Strike
220
220
Last Price-
Change
-
Bid36.9
Ask40.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid41.7
Ask45.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid46.7
Ask50.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid52
Ask55.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid56.8
Ask60.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid61.7
Ask65.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid66.7
Ask70.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid71.7
Ask75.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid76.7
Ask80.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid81.8
Ask85.6
volume0
Intrest0