Diamondback Energy (FANG) Options Chain & Prices $137.88 -4.08 (-2.87%) Closing price 07/15/2025 04:00 PM EasternExtended Trading$138.05 +0.17 (+0.12%) As of 07/15/2025 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock FANG Put and Call Options List 1/15/2027 9/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 9/19/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/18/2025$115.00$0.004Put4 - - 21(+0)69.88% (+0.86%)-0.00170147/18/2025$120.00$0.011Put18 - 177(-2)60.78% (-0.56%)-0.004841187/18/2025$121.00$0.014Put23 - - 0(+0)58.99% (-0.84%)-0.006054237/18/2025$122.00$0.017Put8 - - 1(+1)57.22% (-1.12%)-0.00761387/18/2025$123.00$0.022Put8 - - 1(+1)55.45% (-1.40%)-0.00962687/18/2025$124.00$0.028Put19 - - 0(+0)53.70% (-1.67%)-0.012243197/18/2025$125.00$0.036Put19 - - 185(-2)51.97% (-1.93%)-0.015663197/18/2025$127.00$0.059Put2 - - 4(+0)48.58% (-2.44%)-0.02611627/18/2025$128.00$0.078Put2881452(+42)46.93% (-2.67%)-0.034033107/18/2025$130.00$0.137Put26152263(+14)43.75% (-3.07%)-0.0587639 Get the Latest News and Ratings for FANG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Diamondback Energy and its competitors with MarketBeat's FREE daily newsletter. 7/18/2025$131.00$0.185Put9 - - 15(+11)42.26% (-3.22%)-0.07773897/18/2025$132.00$0.251Put12 - - 39(+0)40.84% (-3.31%)-0.10308737/18/2025$133.00$0.344Put21186(+0)39.54% (-3.33%)-0.13667127/18/2025$134.00$0.475Put54121(+1)38.38% (-3.26%)-0.1804727/18/2025$134.00$4.768Call6 - - 6(+0)38.38% (-3.26%)0.82009727/18/2025$135.00$0.655Put1631284(+0)37.40% (-3.07%)-0.236145117/18/2025$136.00$0.903Put52422113(+4)36.63% (-2.74%)-0.304315137/18/2025$137.00$1.235Put5733873(+33)36.13% (-2.23%)-0.383636207/18/2025$137.00$2.527Call40 - 403(-1)36.13% (-2.22%)0.61842747/18/2025$138.00$1.663Put2012855(+31)35.92% (-1.54%)-0.47017887/18/2025$139.00$2.194Put31201083(+28)36.00% (-0.68%)-0.55814137/18/2025$139.00$1.482Call594111170(+8)36.00% (-0.68%)0.445503107/18/2025$140.00$2.825Put26710437(+4)36.36% (+0.31%)-0.64141797/18/2025$140.00$1.109Call1697179280(+40)36.36% (+0.31%)0.362969307/18/2025$141.00$3.544Put3 - 327(+2)36.96% (+1.38%)-0.71538617/18/2025$141.00$0.824Call1436124(+8)36.96% (+1.38%)0.28963257/18/2025$142.00$4.335Put13 - 1385(+3)37.77% (+2.46%)-0.77769727/18/2025$142.00$0.611Call60735324(+68)37.77% (+2.46%)0.227755157/18/2025$143.00$0.454Call30225161(+4)38.73% (+3.51%)0.17752277/18/2025$144.00$6.072Put92115(+3)39.81% (+4.50%)-0.86801447/18/2025$144.00$0.339Call4 - 129(+1)39.81% (+4.50%)0.13780547/18/2025$145.00$6.992Put11 - 203(+0)40.97% (+5.40%)-0.89890217/18/2025$145.00$0.256Call54246718(+5)40.97% (+5.40%)0.10692177/18/2025$146.00$0.194Call8 - 867(+2)42.19% (+6.20%)0.08312857/18/2025$147.00$0.149Call421182(-18)43.45% (+6.91%)0.06487247/18/2025$148.00$0.115Call311224(+5)44.73% (+7.55%)0.05086437/18/2025$149.00$0.089Call1 - - 79(-1)46.03% (+8.11%)0.04009517/18/2025$150.00$0.070Call16114733(-5)47.34% (+8.61%)0.03179177/18/2025$152.50$0.040Call1 - 157(+3)50.60% (+9.68%)0.01825117/18/2025$155.00$0.024Call1 - - 799(+4)53.82% (+10.54%)0.0108531I warned you about Nvidia… now look what’s happening (Ad)Nvidia just got Trump’s greenlight to sell high-powered AI chips to China — and their stock surged 5% before the open. That’s the kind of move Tim Sykes built his XGPT system to trade. It scans AI news in real time, filters the noise, and pinpoints when to strike. He’s now showing exactly how it works — before the next headline hits.Watch how Tim Sykes trades AI headlines for real gainsEnd-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Chord Energy Options Chain Viper Energy Options Chain ConocoPhillips Options Chain Devon Energy Options Chain EOG Resources Options Chain Magnolia Oil & Gas Options Chain Matador Resources Options Chain Murphy Oil Options Chain Ovintiv Options Chain EQT Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:FANG) was last updated on 7/16/2025 by MarketBeat.com Staff From Our Partners3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredWhy Elon is funding the “Quantum Power Grid”Elon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly b...True Market Insiders | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredThis Social Security Shift Could Boost Benefits by 400%If you currently collect Social Security—or plan to in the future—this may be one of the most important update...InvestorPlace | SponsoredWhich Gold Miner Trades at 30% of NAV? The One Buffett WantsSome of the world’s best gold developers are trading at just 30% of NAV — like buying a dollar for 30 cents. ...Golden Portfolio | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Diamondback Energy, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Diamondback Energy With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
