FANG option chain Diamondback Energy, Inc.
Cboe delayed options data · as of 21:34 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 ±33.5% (134.70–270.30) · ATM IV 37.1% · P/C open interest 0.86
| 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 | |
| 100.00 | 104.30 | 9 | 43.4% | 0.94 | 0.0011 | 0.000 | 105 | 1.40 | 4.60 | 4 | 44.2% | -0.06 | 0.0011 | -0.012 | ||
| 95.50 | 100.30 | 2 | 42.9% | 0.94 | 0.0013 | -0.002 | 110 | 1.85 | 5.10 | 1 | 43.4% | -0.07 | 0.0013 | -0.013 | ||
| 91.50 | 96.00 | 2 | 42.4% | 0.92 | 0.0014 | -0.003 | 115 | 2.00 | 6.50 | 1 | 43.3% | -0.08 | 0.0014 | -0.014 | ||
| 87.50 | 92.00 | 42.1% | 0.91 | 0.0016 | -0.005 | 120 | 2.50 | 7.00 | 75 | 42.2% | -0.09 | 0.0016 | -0.015 | |||
| 83.50 | 88.00 | 7 | 41.6% | 0.90 | 0.0017 | -0.006 | 125 | 4.80 | 6.70 | 13 | 42.4% | -0.10 | 0.0018 | -0.016 | ||
| 79.50 | 84.00 | 4 | 40.8% | 0.89 | 0.0019 | -0.008 | 130 | 4.00 | 8.50 | 41.1% | -0.11 | 0.0020 | -0.018 | |||
| 76.00 | 80.50 | 1 | 41.1% | 0.88 | 0.0021 | -0.010 | 135 | 5.00 | 9.50 | 850 | 40.8% | -0.13 | 0.0022 | -0.019 | ||
| 72.50 | 77.00 | 16 | 41.0% | 0.86 | 0.0023 | -0.012 | 140 | 6.00 | 10.50 | 172 | 40.3% | -0.14 | 0.0024 | -0.020 | ||
| 68.50 | 73.50 | 239 | 40.3% | 0.85 | 0.0025 | -0.013 | 145 | 7.00 | 11.50 | 111 | 39.7% | -0.16 | 0.0026 | -0.021 | ||
| 65.00 | 69.50 | 15 | 39.5% | 0.83 | 0.0027 | -0.015 | 150 | 8.00 | 13.00 | 46 | 39.4% | -0.17 | 0.0028 | -0.022 | ||
| 62.00 | 66.00 | 1 | 39.4% | 0.81 | 0.0029 | -0.017 | 155 | 9.80 | 14.00 | 294 | 39.2% | -0.19 | 0.0030 | -0.024 | ||
| 58.50 | 63.00 | 6 | 39.1% | 0.80 | 0.0031 | -0.018 | 160 | 11.00 | 15.50 | 295 | 38.7% | -0.21 | 0.0032 | -0.025 | ||
| 56.00 | 60.00 | 36 | 39.4% | 0.78 | 0.0033 | -0.020 | 165 | 12.50 | 17.00 | 752 | 38.3% | -0.23 | 0.0034 | -0.026 | ||
| 52.50 | 57.00 | 54 | 38.8% | 0.76 | 0.0035 | -0.021 | 170 | 14.50 | 18.50 | 249 | 38.2% | -0.25 | 0.0036 | -0.026 | ||
| 49.50 | 54.00 | 25 | 38.4% | 0.74 | 0.0036 | -0.022 | 175 | 16.00 | 20.50 | 122 | 37.9% | -0.27 | 0.0038 | -0.027 | ||
| 46.50 | 50.30 | 17 | 37.5% | 0.72 | 0.0038 | -0.024 | 180 | 18.00 | 22.50 | 86 | 37.7% | -0.29 | 0.0040 | -0.028 | ||
| 44.00 | 48.00 | 322 | 37.7% | 0.70 | 0.0040 | -0.025 | 185 | 20.00 | 24.50 | 33 | 37.5% | -0.31 | 0.0041 | -0.029 | ||
| 41.50 | 45.50 | 19 | 37.6% | 0.68 | 0.0041 | -0.026 | 190 | 22.00 | 26.50 | 76 | 37.0% | -0.33 | 0.0043 | -0.029 | ||
| 39.50 | 43.00 | 38 | 37.7% | 0.65 | 0.0042 | -0.027 | 195 | 24.50 | 29.00 | 89 | 37.1% | -0.36 | 0.0044 | -0.030 | ||
| 36.50 | 40.60 | 1 | 61 | 37.1% | 0.63 | 0.0044 | -0.028 | 200 | 27.00 | 31.50 | 55 | 37.0% | -0.38 | 0.0046 | -0.030 | |
| 32.00 | 36.50 | 114 | 36.9% | 0.59 | 0.0045 | -0.029 | 210 | 33.00 | 36.50 | 10 | 30 | 37.1% | -0.43 | 0.0048 | -0.031 | |
| 28.00 | 32.50 | 786 | 36.6% | 0.55 | 0.0046 | -0.030 | 220 | 38.00 | 42.00 | 1 | 36.4% | -0.47 | 0.0050 | -0.031 | ||
| 24.50 | 29.00 | 556 | 36.4% | 0.50 | 0.0047 | -0.030 | 230 | 44.00 | 48.50 | 3 | 36.3% | -0.52 | 0.0051 | -0.031 | ||
| 21.70 | 26.00 | 51 | 36.5% | 0.46 | 0.0047 | -0.030 | 240 | 51.40 | 54.50 | 14 | 36.3% | -0.56 | 0.0052 | -0.030 | ||
| 18.50 | 21.80 | 1 | 406 | 35.4% | 0.43 | 0.0046 | -0.030 | 250 | 57.50 | 62.00 | 18 | 35.9% | -0.61 | 0.0052 | -0.030 | |
| 16.00 | 20.50 | 1 | 163 | 35.9% | 0.39 | 0.0046 | -0.030 | 260 | 64.50 | 69.00 | 3 | 35.4% | -0.65 | 0.0052 | -0.029 | |
| 13.50 | 18.00 | 346 | 35.5% | 0.36 | 0.0044 | -0.029 | 270 | 72.50 | 76.50 | 35.3% | -0.69 | 0.0052 | -0.027 | |||
| 11.50 | 16.00 | 110 | 35.3% | 0.32 | 0.0043 | -0.028 | 280 | 80.50 | 85.00 | 35.5% | -0.73 | 0.0051 | -0.026 | |||
| 10.00 | 13.40 | 188 | 34.8% | 0.30 | 0.0041 | -0.027 | 290 | 89.00 | 93.00 | 35.4% | -0.77 | 0.0051 | -0.024 | |||
| 8.60 | 13.00 | 578 | 35.5% | 0.27 | 0.0039 | -0.026 | 300 | 97.50 | 102.00 | 35.5% | -0.80 | 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 — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs