FANG option chain Diamondback Energy, Inc.
Cboe delayed options data · as of 00:37 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 ±29.0% (144.22–262.02) · ATM IV 36.2% · P/C open interest 0.93
| 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 | 44.8% | 0.96 | 0.0010 | 0.000 | 105 | 0.5500 | 4.70 | 47.7% | -0.04 | 0.0010 | -0.010 | ||||
| 94.50 | 98.50 | 45.0% | 0.95 | 0.0012 | -0.000 | 110 | 0.9000 | 3.90 | 44.0% | -0.05 | 0.0012 | -0.011 | ||||
| 90.00 | 94.00 | 43.5% | 0.94 | 0.0013 | -0.002 | 115 | 0.3000 | 5.00 | 42.4% | -0.06 | 0.0014 | -0.013 | ||||
| 85.50 | 90.00 | 42.8% | 0.93 | 0.0015 | -0.004 | 120 | 1.75 | 4.80 | 42.3% | -0.07 | 0.0016 | -0.014 | ||||
| 81.50 | 85.50 | 41.9% | 0.92 | 0.0017 | -0.006 | 125 | 2.25 | 6.00 | 42.5% | -0.08 | 0.0018 | -0.016 | ||||
| 77.00 | 81.50 | 40.9% | 0.91 | 0.0019 | -0.008 | 130 | 2.00 | 6.50 | 40.3% | -0.09 | 0.0020 | -0.017 | ||||
| 73.00 | 77.50 | 40.5% | 0.90 | 0.0022 | -0.010 | 135 | 3.50 | 7.50 | 10 | 41.2% | -0.11 | 0.0022 | -0.019 | |||
| 69.00 | 73.50 | 39.8% | 0.88 | 0.0024 | -0.012 | 140 | 3.60 | 8.00 | 2 | 39.3% | -0.12 | 0.0025 | -0.020 | |||
| 65.50 | 70.00 | 40.1% | 0.86 | 0.0027 | -0.014 | 145 | 4.50 | 9.00 | 1 | 39.0% | -0.14 | 0.0028 | -0.022 | |||
| 61.50 | 66.00 | 39.0% | 0.85 | 0.0029 | -0.016 | 150 | 5.60 | 10.00 | 1 | 38.6% | -0.16 | 0.0030 | -0.023 | |||
| 57.50 | 62.50 | 38.4% | 0.83 | 0.0032 | -0.018 | 155 | 6.70 | 11.00 | 38.0% | -0.18 | 0.0033 | -0.025 | ||||
| 54.50 | 59.00 | 38.5% | 0.81 | 0.0035 | -0.020 | 160 | 8.00 | 12.50 | 37.8% | -0.20 | 0.0036 | -0.026 | ||||
| 51.00 | 55.50 | 37.9% | 0.79 | 0.0037 | -0.022 | 165 | 9.50 | 14.00 | 37.7% | -0.22 | 0.0038 | -0.028 | ||||
| 48.00 | 52.00 | 37.6% | 0.77 | 0.0040 | -0.024 | 170 | 10.90 | 15.00 | 1 | 36.9% | -0.24 | 0.0041 | -0.029 | |||
| 44.50 | 49.00 | 37.1% | 0.74 | 0.0042 | -0.026 | 175 | 12.60 | 17.00 | 1 | 36.9% | -0.26 | 0.0043 | -0.030 | |||
| 41.50 | 46.00 | 8 | 36.8% | 0.72 | 0.0044 | -0.027 | 180 | 14.00 | 18.50 | 36.1% | -0.29 | 0.0046 | -0.031 | |||
| 39.40 | 43.00 | 1 | 37.0% | 0.70 | 0.0046 | -0.029 | 185 | 16.00 | 20.50 | 10 | 36.0% | -0.31 | 0.0048 | -0.032 | ||
| 36.00 | 40.50 | 36.5% | 0.67 | 0.0048 | -0.030 | 190 | 18.00 | 22.50 | 35.6% | -0.34 | 0.0050 | -0.033 | ||||
| 33.00 | 37.50 | 35.7% | 0.65 | 0.0050 | -0.031 | 195 | 21.90 | 25.00 | 36.7% | -0.37 | 0.0052 | -0.034 | ||||
| 31.00 | 35.50 | 1 | 36.1% | 0.62 | 0.0051 | -0.032 | 200 | 24.30 | 27.00 | 1 | 36.3% | -0.39 | 0.0054 | -0.034 | ||
| 26.50 | 31.00 | 1 | 35.8% | 0.57 | 0.0054 | -0.033 | 210 | 29.40 | 32.50 | 4 | 36.1% | -0.45 | 0.0056 | -0.035 | ||
| 22.10 | 27.00 | 5 | 35.2% | 0.52 | 0.0055 | -0.034 | 220 | 33.50 | 38.00 | 4 | 34.7% | -0.50 | 0.0058 | -0.035 | ||
| 18.50 | 23.50 | 12 | 35.0% | 0.47 | 0.0055 | -0.034 | 230 | 40.00 | 44.50 | 1 | 34.7% | -0.55 | 0.0059 | -0.034 | ||
| 15.50 | 20.50 | 34.9% | 0.42 | 0.0054 | -0.034 | 240 | 46.50 | 51.50 | 34.5% | -0.61 | 0.0060 | -0.034 | ||||
| 13.00 | 17.20 | 11 | 34.4% | 0.38 | 0.0053 | -0.033 | 250 | 54.00 | 58.50 | 34.4% | -0.66 | 0.0060 | -0.033 | |||
| 11.00 | 15.50 | 10 | 34.9% | 0.34 | 0.0051 | -0.032 | 260 | 61.50 | 66.00 | 34.0% | -0.71 | 0.0060 | -0.031 | |||
| 9.00 | 13.50 | 34.7% | 0.30 | 0.0048 | -0.030 | 270 | 70.00 | 74.10 | 34.2% | -0.75 | 0.0059 | -0.030 | ||||
| 7.30 | 11.50 | 6 | 34.4% | 0.27 | 0.0046 | -0.029 | 280 | 78.50 | 82.60 | 34.3% | -0.80 | 0.0058 | -0.029 | |||
| 6.00 | 10.00 | 34.4% | 0.24 | 0.0043 | -0.027 | 290 | 87.00 | 91.60 | 34.1% | -0.84 | 0.0055 | -0.026 | ||||
| 4.70 | 9.00 | 10 | 34.5% | 0.21 | 0.0040 | -0.025 | 300 | 96.00 | 100.70 | 34.0% | -0.87 | 0.0051 | -0.023 | |||
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 — Nov 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs