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 ±30.8% (140.62–265.62) · ATM IV 35.7% · P/C open interest 0.66
| 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 | |
| 99.50 | 103.50 | 9 | 44.6% | 0.95 | 0.0010 | 0.000 | 105 | 0.8500 | 4.50 | 5 | 44.9% | -0.05 | 0.0011 | -0.011 | ||
| 95.00 | 99.00 | 2 | 43.0% | 0.94 | 0.0012 | -0.000 | 110 | 0.5000 | 4.40 | 1 | 41.4% | -0.06 | 0.0012 | -0.012 | ||
| 90.50 | 95.00 | 1 | 2 | 42.3% | 0.93 | 0.0014 | -0.002 | 115 | 1.00 | 4.80 | 1 | 40.8% | -0.07 | 0.0014 | -0.013 | |
| 86.50 | 91.00 | 42.2% | 0.92 | 0.0016 | -0.004 | 120 | 1.50 | 5.40 | 75 | 40.2% | -0.08 | 0.0016 | -0.014 | |||
| 82.50 | 87.00 | 7 | 41.8% | 0.91 | 0.0017 | -0.006 | 125 | 2.00 | 7.00 | 13 | 41.0% | -0.09 | 0.0018 | -0.016 | ||
| 78.50 | 83.00 | 4 | 41.1% | 0.90 | 0.0020 | -0.008 | 130 | 2.80 | 6.90 | 130 | 39.5% | -0.10 | 0.0020 | -0.017 | ||
| 74.50 | 79.00 | 1 | 40.3% | 0.89 | 0.0022 | -0.010 | 135 | 3.50 | 8.50 | 850 | 39.9% | -0.12 | 0.0022 | -0.018 | ||
| 71.00 | 75.00 | 7 | 16 | 40.0% | 0.87 | 0.0024 | -0.011 | 140 | 4.50 | 8.50 | 172 | 38.5% | -0.13 | 0.0024 | -0.020 | |
| 67.00 | 70.50 | 239 | 38.4% | 0.86 | 0.0026 | -0.013 | 145 | 5.50 | 9.50 | 111 | 38.1% | -0.15 | 0.0027 | -0.021 | ||
| 63.50 | 68.00 | 15 | 39.2% | 0.84 | 0.0028 | -0.015 | 150 | 6.50 | 11.00 | 46 | 38.0% | -0.16 | 0.0029 | -0.022 | ||
| 60.00 | 64.50 | 1 | 38.8% | 0.82 | 0.0031 | -0.017 | 155 | 8.50 | 12.50 | 293 | 38.6% | -0.18 | 0.0032 | -0.024 | ||
| 56.50 | 61.00 | 6 | 38.2% | 0.80 | 0.0033 | -0.019 | 160 | 9.40 | 13.30 | 473 | 37.4% | -0.20 | 0.0034 | -0.025 | ||
| 53.50 | 57.50 | 36 | 37.9% | 0.78 | 0.0035 | -0.020 | 165 | 10.50 | 15.00 | 1,050 | 37.0% | -0.22 | 0.0036 | -0.026 | ||
| 50.00 | 54.50 | 46 | 37.4% | 0.76 | 0.0037 | -0.022 | 170 | 12.50 | 16.50 | 299 | 37.0% | -0.24 | 0.0038 | -0.027 | ||
| 47.00 | 51.50 | 24 | 37.2% | 0.74 | 0.0039 | -0.023 | 175 | 14.20 | 18.50 | 190 | 36.9% | -0.27 | 0.0041 | -0.028 | ||
| 44.00 | 48.50 | 17 | 36.8% | 0.72 | 0.0041 | -0.025 | 180 | 15.50 | 20.00 | 86 | 36.1% | -0.29 | 0.0043 | -0.029 | ||
| 41.20 | 45.50 | 319 | 36.4% | 0.70 | 0.0043 | -0.026 | 185 | 18.00 | 22.00 | 33 | 36.2% | -0.31 | 0.0045 | -0.030 | ||
| 38.50 | 43.00 | 22 | 36.3% | 0.68 | 0.0044 | -0.027 | 190 | 20.00 | 24.00 | 73 | 35.8% | -0.34 | 0.0047 | -0.031 | ||
| 36.00 | 40.50 | 39 | 36.1% | 0.65 | 0.0046 | -0.028 | 195 | 22.00 | 26.50 | 89 | 35.6% | -0.36 | 0.0049 | -0.031 | ||
| 33.50 | 38.00 | 2,278 | 35.8% | 0.63 | 0.0047 | -0.029 | 200 | 24.50 | 29.00 | 537 | 35.6% | -0.39 | 0.0050 | -0.032 | ||
| 29.00 | 33.50 | 117 | 35.5% | 0.58 | 0.0049 | -0.030 | 210 | 29.50 | 34.00 | 24 | 35.1% | -0.44 | 0.0053 | -0.032 | ||
| 25.00 | 29.50 | 5 | 786 | 35.2% | 0.54 | 0.0050 | -0.031 | 220 | 35.50 | 39.50 | 332 | 34.9% | -0.49 | 0.0055 | -0.033 | |
| 21.50 | 26.00 | 564 | 35.0% | 0.49 | 0.0051 | -0.031 | 230 | 42.40 | 46.00 | 3 | 35.3% | -0.54 | 0.0056 | -0.032 | ||
| 18.50 | 23.00 | 407 | 35.0% | 0.45 | 0.0051 | -0.031 | 240 | 48.50 | 52.50 | 14 | 34.7% | -0.59 | 0.0057 | -0.032 | ||
| 15.50 | 20.00 | 499 | 34.5% | 0.41 | 0.0050 | -0.031 | 250 | 56.50 | 60.00 | 18 | 35.3% | -0.64 | 0.0058 | -0.031 | ||
| 13.00 | 18.00 | 933 | 34.6% | 0.37 | 0.0048 | -0.030 | 260 | 63.00 | 67.50 | 3 | 34.5% | -0.68 | 0.0058 | -0.030 | ||
| 11.00 | 15.50 | 347 | 34.3% | 0.33 | 0.0047 | -0.029 | 270 | 71.00 | 75.00 | 34.2% | -0.73 | 0.0058 | -0.029 | |||
| 9.50 | 14.00 | 110 | 34.7% | 0.30 | 0.0044 | -0.028 | 280 | 79.00 | 83.50 | 34.0% | -0.77 | 0.0058 | -0.029 | |||
| 7.50 | 12.00 | 245 | 34.0% | 0.27 | 0.0042 | -0.026 | 290 | 88.00 | 92.00 | 34.1% | -0.81 | 0.0056 | -0.027 | |||
| 6.50 | 10.70 | 625 | 34.3% | 0.24 | 0.0040 | -0.025 | 300 | 97.00 | 101.00 | 34.1% | -0.85 | 0.0053 | -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 — 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