Free Trial

Diamondback Energy (FANG) Options Chain & Prices

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free FANG Stock Alerts
$197.67
+3.08 (+1.58%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

FANG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$180.00$0.020Put1 - - 0
(+0)		28.16%
(+0.44%)		-0.0082781
5/24/2024$186.43$0.079Put20 - 1010
(+0)		22.83%
(+0.04%)		-0.0329235
5/24/2024$188.93$0.150Put2 - - 69
(+0)		20.95%
(-0.99%)		-0.0612542
5/24/2024$190.00$0.201Put99 - 4
(+4)		20.21%
(-1.65%)		-0.0808672
5/24/2024$191.43$0.304Put8 - 118
(+0)		19.29%
(-2.46%)		-0.1180314
5/24/2024$192.50$0.419Put4 - 10
(+0)		18.68%
(-2.64%)		-0.1567262
5/24/2024$193.93$0.649Put10 - - 118
(-4)		18.01%
(-3.16%)		-0.22689710
5/24/2024$193.93$4.286Call1 - 124
(+2)		18.01%
(-3.16%)		0.774181
5/24/2024$195.00$0.901Put382881
(+1)		17.63%
(-3.21%)		-0.29466510
5/24/2024$195.00$3.468Call2 - 211
(+11)		17.63%
(-3.21%)		0.7070171
5/24/2024$196.43$1.379Put124711798
(+12)		17.34%
(-3.38%)		-0.40343647
5/24/2024$196.43$2.514Call501425106
(+33)		17.34%
(-3.33%)		0.59941221
5/24/2024$197.50$1.862Put142318210
(+10)		17.28%
(-3.39%)		-0.49305331
5/24/2024$197.50$1.924Call201073
(+3)		17.28%
(-3.39%)		0.5109728
5/24/2024$198.93$2.681Put541218524
(-17)		18.65%
(-1.66%)		-0.61204239
5/24/2024$198.93$1.307Call28131096
(+5)		17.41%
(-3.19%)		0.39391216
5/24/2024$200.00$3.414Put3416160
(+0)		17.65%
(-2.81%)		-0.69293813
5/24/2024$200.00$0.964Call35111426
(+26)		17.65%
(-2.81%)		0.31463120
5/24/2024$201.43$4.525Put2433497
(-18)		19.27%
(-1.40%)		-0.78357319
5/24/2024$201.43$0.636Call291413106
(-4)		18.12%
(-2.55%)		0.22621919
5/24/2024$202.50$5.433Put2 - - 0
(+0)		18.55%
(-1.77%)		-0.8372982
5/24/2024$202.50$0.464Call20 - 150
(+0)		18.18%
(-2.14%)		0.17412210
5/24/2024$203.93$0.306Call1,83361,8271029
(-3)		19.20%
(-2.20%)		0.12137260
5/24/2024$205.00$0.225Call6 - 64
(+4)		19.73%
(-1.53%)		0.0922932
5/24/2024$206.43$0.150Call2110127
(+0)		20.46%
(-1.31%)		0.0639623
5/24/2024$207.50$0.112Call32 - 200
(+0)		21.02%
(-2.39%)		0.0486873
5/24/2024$208.93$0.076Call6 - - 63
(+0)		21.78%
(-2.50%)		0.0339411
5/24/2024$210.00$0.058Call1 - - 0
(+0)		22.35%
(-1.84%)		0.0260051
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:FANG) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings