FANG option chain Diamondback Energy, Inc.
Cboe delayed options data · as of 15:34 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±29.4% (143.05–261.95) · ATM IV 36.4% · P/C open interest 0.45
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 98.50 | 103.00 | 42.3% | 0.96 | 0.0010 | 0.000 | 105 | 0.4000 | 3.60 | 45.5% | -0.05 | 0.0010 | -0.011 | ||||
| 94.00 | 98.50 | 42.0% | 0.95 | 0.0012 | -0.001 | 110 | 0.8000 | 3.80 | 7 | 44.3% | -0.05 | 0.0012 | -0.013 | |||
| 90.00 | 94.50 | 43.6% | 0.94 | 0.0013 | -0.003 | 115 | 0.3000 | 4.20 | 41.5% | -0.06 | 0.0014 | -0.014 | ||||
| 85.50 | 90.00 | 42.3% | 0.93 | 0.0015 | -0.005 | 120 | 1.70 | 4.70 | 42.8% | -0.07 | 0.0016 | -0.015 | ||||
| 81.50 | 86.00 | 42.6% | 0.92 | 0.0017 | -0.007 | 125 | 1.50 | 6.00 | 42.1% | -0.08 | 0.0018 | -0.017 | ||||
| 77.00 | 81.50 | 41.0% | 0.91 | 0.0020 | -0.009 | 130 | 2.00 | 6.50 | 41.0% | -0.10 | 0.0020 | -0.018 | ||||
| 73.00 | 77.50 | 40.7% | 0.89 | 0.0022 | -0.011 | 135 | 3.00 | 7.30 | 41.0% | -0.11 | 0.0022 | -0.020 | ||||
| 69.00 | 73.50 | 40.1% | 0.88 | 0.0024 | -0.013 | 140 | 3.90 | 8.00 | 40.4% | -0.12 | 0.0025 | -0.022 | ||||
| 65.50 | 70.00 | 40.5% | 0.86 | 0.0027 | -0.016 | 145 | 4.60 | 9.00 | 1 | 39.7% | -0.14 | 0.0027 | -0.023 | |||
| 61.50 | 66.00 | 39.6% | 0.84 | 0.0029 | -0.018 | 150 | 5.70 | 10.00 | 39.3% | -0.16 | 0.0030 | -0.025 | ||||
| 58.00 | 62.50 | 39.5% | 0.83 | 0.0032 | -0.020 | 155 | 7.10 | 11.40 | 39.4% | -0.18 | 0.0033 | -0.026 | ||||
| 54.50 | 59.00 | 39.1% | 0.81 | 0.0035 | -0.022 | 160 | 8.80 | 12.50 | 39.2% | -0.20 | 0.0035 | -0.028 | ||||
| 51.00 | 55.50 | 38.6% | 0.79 | 0.0037 | -0.024 | 165 | 10.20 | 14.00 | 38.9% | -0.22 | 0.0038 | -0.029 | ||||
| 48.00 | 52.00 | 38.3% | 0.76 | 0.0040 | -0.025 | 170 | 11.30 | 15.50 | 39.2% | -0.24 | 0.0040 | -0.030 | ||||
| 44.50 | 49.00 | 37.8% | 0.74 | 0.0042 | -0.027 | 175 | 12.50 | 17.00 | 37.4% | -0.26 | 0.0043 | -0.032 | ||||
| 41.50 | 46.00 | 3 | 37.6% | 0.72 | 0.0044 | -0.029 | 180 | 14.50 | 19.00 | 37.4% | -0.29 | 0.0045 | -0.033 | |||
| 38.50 | 43.00 | 37.1% | 0.69 | 0.0046 | -0.030 | 185 | 18.70 | 21.00 | 2 | 37.1% | -0.31 | 0.0047 | -0.034 | |||
| 36.00 | 40.00 | 36.9% | 0.67 | 0.0048 | -0.032 | 190 | 18.50 | 23.00 | 36.9% | -0.34 | 0.0050 | -0.034 | ||||
| 33.50 | 37.50 | 36.8% | 0.64 | 0.0050 | -0.033 | 195 | 21.60 | 25.00 | 37.3% | -0.36 | 0.0051 | -0.035 | ||||
| 31.00 | 35.00 | 36.5% | 0.62 | 0.0051 | -0.034 | 200 | 25.40 | 27.50 | 36.3% | -0.39 | 0.0053 | -0.035 | ||||
| 26.50 | 30.50 | 36.2% | 0.57 | 0.0053 | -0.035 | 210 | 28.00 | 32.50 | 35.8% | -0.44 | 0.0056 | -0.036 | ||||
| 22.50 | 27.00 | 11 | 36.2% | 0.52 | 0.0054 | -0.035 | 220 | 34.60 | 38.50 | 22 | 36.2% | -0.50 | 0.0057 | -0.036 | ||
| 20.40 | 22.30 | 5 | 6 | 36.1% | 0.47 | 0.0054 | -0.035 | 230 | 40.60 | 44.00 | 35.4% | -0.55 | 0.0058 | -0.036 | ||
| 16.00 | 20.50 | 1 | 35.9% | 0.42 | 0.0054 | -0.035 | 240 | 47.00 | 51.50 | 35.4% | -0.60 | 0.0058 | -0.035 | |||
| 13.20 | 18.00 | 1 | 35.8% | 0.38 | 0.0052 | -0.034 | 250 | 54.00 | 59.00 | 35.3% | -0.65 | 0.0058 | -0.033 | |||
| 12.10 | 15.50 | 36.3% | 0.34 | 0.0050 | -0.033 | 260 | 62.00 | 66.50 | 35.4% | -0.70 | 0.0057 | -0.031 | ||||
| 9.60 | 13.50 | 35.8% | 0.30 | 0.0048 | -0.032 | 270 | 70.00 | 74.50 | 35.3% | -0.74 | 0.0055 | -0.029 | ||||
| 7.70 | 11.60 | 35.5% | 0.27 | 0.0045 | -0.030 | 280 | 78.50 | 82.50 | 35.1% | -0.78 | 0.0053 | -0.027 | ||||
| 6.90 | 10.00 | 35.8% | 0.23 | 0.0042 | -0.028 | 290 | 87.00 | 91.50 | 35.2% | -0.82 | 0.0052 | -0.025 | ||||
| 6.20 | 9.00 | 36.5% | 0.21 | 0.0039 | -0.026 | 300 | 96.50 | 100.00 | 35.4% | -0.85 | 0.0052 | -0.024 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs