FANG option chain Diamondback Energy, Inc.
Cboe delayed options data · as of 21:55 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 ±25.9% (150.57–255.67) · ATM IV 35.0% · P/C open interest 0.21
| 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 | |
| 98.10 | 102.00 | 45.0% | 0.97 | 0.0009 | 0.000 | 105 | 0.5000 | 4.80 | 5 | 51.8% | -0.04 | 0.0009 | -0.010 | |||
| 93.60 | 97.50 | 44.5% | 0.96 | 0.0011 | 0.000 | 110 | 0.3000 | 4.70 | 7 | 48.1% | -0.04 | 0.0011 | -0.011 | |||
| 89.00 | 93.00 | 43.5% | 0.95 | 0.0012 | 0.000 | 115 | 0.6000 | 4.70 | 1 | 45.9% | -0.05 | 0.0013 | -0.012 | |||
| 84.60 | 88.90 | 43.5% | 0.94 | 0.0015 | -0.002 | 120 | 0.5000 | 4.70 | 1 | 43.0% | -0.06 | 0.0015 | -0.014 | |||
| 80.30 | 84.50 | 42.6% | 0.93 | 0.0017 | -0.004 | 125 | 0.5000 | 4.30 | 39.5% | -0.07 | 0.0017 | -0.016 | ||||
| 76.00 | 80.00 | 41.4% | 0.92 | 0.0019 | -0.007 | 130 | 1.10 | 4.80 | 1 | 39.1% | -0.08 | 0.0020 | -0.017 | |||
| 71.70 | 76.00 | 40.9% | 0.91 | 0.0022 | -0.009 | 135 | 1.50 | 6.00 | 39.2% | -0.10 | 0.0022 | -0.019 | ||||
| 67.60 | 71.90 | 40.3% | 0.89 | 0.0025 | -0.011 | 140 | 2.30 | 6.30 | 1 | 38.3% | -0.11 | 0.0025 | -0.021 | |||
| 63.60 | 67.70 | 39.5% | 0.88 | 0.0028 | -0.014 | 145 | 3.50 | 7.50 | 1 | 38.9% | -0.13 | 0.0028 | -0.023 | |||
| 60.00 | 63.90 | 39.4% | 0.86 | 0.0031 | -0.016 | 150 | 4.10 | 8.40 | 1 | 38.0% | -0.15 | 0.0031 | -0.025 | |||
| 56.10 | 60.00 | 38.7% | 0.84 | 0.0034 | -0.019 | 155 | 5.30 | 9.50 | 37.9% | -0.17 | 0.0034 | -0.026 | ||||
| 52.00 | 56.40 | 37.8% | 0.82 | 0.0037 | -0.021 | 160 | 6.50 | 10.50 | 37.3% | -0.19 | 0.0038 | -0.028 | ||||
| 48.60 | 52.90 | 37.6% | 0.79 | 0.0040 | -0.023 | 165 | 7.60 | 11.50 | 36.5% | -0.21 | 0.0041 | -0.030 | ||||
| 45.30 | 49.40 | 37.2% | 0.77 | 0.0043 | -0.026 | 170 | 9.10 | 13.40 | 36.7% | -0.23 | 0.0044 | -0.031 | ||||
| 41.70 | 46.00 | 36.5% | 0.75 | 0.0046 | -0.028 | 175 | 12.00 | 14.50 | 1 | 37.1% | -0.26 | 0.0047 | -0.033 | |||
| 38.60 | 42.80 | 7 | 36.1% | 0.72 | 0.0048 | -0.029 | 180 | 12.90 | 16.30 | 36.1% | -0.29 | 0.0050 | -0.034 | |||
| 36.10 | 40.00 | 9 | 1 | 36.3% | 0.69 | 0.0051 | -0.031 | 185 | 14.20 | 18.50 | 15 | 35.7% | -0.31 | 0.0052 | -0.035 | |
| 33.00 | 37.30 | 35.9% | 0.67 | 0.0053 | -0.033 | 190 | 16.10 | 20.50 | 35.3% | -0.34 | 0.0055 | -0.036 | ||||
| 30.50 | 34.50 | 3 | 35.7% | 0.64 | 0.0055 | -0.034 | 195 | 18.30 | 22.40 | 23 | 34.9% | -0.37 | 0.0057 | -0.037 | ||
| 28.00 | 32.00 | 1 | 35.5% | 0.61 | 0.0057 | -0.035 | 200 | 20.60 | 24.50 | 5 | 34.5% | -0.40 | 0.0059 | -0.037 | ||
| 23.50 | 27.50 | 22 | 35.2% | 0.55 | 0.0059 | -0.036 | 210 | 26.30 | 30.50 | 6 | 35.1% | -0.46 | 0.0062 | -0.038 | ||
| 19.30 | 23.40 | 53 | 34.7% | 0.50 | 0.0060 | -0.037 | 220 | 31.70 | 36.20 | 22 | 34.5% | -0.52 | 0.0063 | -0.037 | ||
| 16.00 | 20.00 | 25 | 34.6% | 0.44 | 0.0060 | -0.037 | 230 | 38.00 | 42.50 | 16 | 34.2% | -0.58 | 0.0064 | -0.036 | ||
| 13.00 | 17.00 | 19 | 34.3% | 0.39 | 0.0058 | -0.036 | 240 | 45.10 | 49.40 | 15 | 34.1% | -0.63 | 0.0064 | -0.035 | ||
| 10.60 | 14.70 | 393 | 34.4% | 0.35 | 0.0056 | -0.035 | 250 | 52.50 | 57.00 | 34.1% | -0.69 | 0.0064 | -0.034 | |||
| 8.60 | 12.30 | 5 | 34.2% | 0.30 | 0.0053 | -0.033 | 260 | 60.30 | 64.40 | 33.5% | -0.74 | 0.0063 | -0.032 | |||
| 6.60 | 11.00 | 2 | 34.3% | 0.27 | 0.0050 | -0.031 | 270 | 68.60 | 73.00 | 33.6% | -0.78 | 0.0061 | -0.030 | |||
| 5.00 | 9.50 | 34 | 34.2% | 0.23 | 0.0046 | -0.029 | 280 | 77.60 | 81.40 | 33.5% | -0.83 | 0.0059 | -0.028 | |||
| 3.70 | 8.00 | 17 | 33.9% | 0.20 | 0.0042 | -0.027 | 290 | 86.50 | 90.50 | 33.2% | -0.87 | 0.0054 | -0.024 | |||
| 2.70 | 7.00 | 33.9% | 0.17 | 0.0039 | -0.025 | 300 | 95.60 | 99.90 | 32.7% | -0.90 | 0.0047 | -0.018 | ||||
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