Free Trial

Diamondback Energy (FANG) Options Chain & Prices

Diamondback Energy logo
$156.12 -5.97 (-3.68%)
Closing price 02/21/2025 04:00 PM Eastern
Extended Trading
$156.26 +0.13 (+0.09%)
As of 02/21/2025 07:51 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.

FANG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/28/2025$144.00$0.717Put1 - 12
(+0)
52.14%
(+1.66%)
-0.1258571
2/28/2025$145.00$0.825Put3332812
(+6)
51.24%
(+1.55%)
-0.1427520
2/28/2025$145.00$12.029Call44 - 1
(+0)
51.32%
(+1.62%)
0.859241
2/28/2025$147.00$1.093Put2 - - 4
(+0)
49.56%
(+1.36%)
-0.1831872
2/28/2025$148.00$1.245Put1414 - 2
(+1)
48.86%
(+1.38%)
-0.2047771
2/28/2025$149.00$1.435Put102 - 2
(+0)
48.14%
(+1.33%)
-0.2309524
2/28/2025$150.00$1.656Put105532546
(+2)
47.47%
(+1.31%)
-0.25986839
2/28/2025$150.00$7.871Call21124
(+0)
47.47%
(+1.31%)
0.7411292
2/28/2025$152.50$2.387Put2793118
(+92)
46.03%
(+1.38%)
-0.34677413
2/28/2025$155.00$3.357Put92213293
(-1)
45.11%
(+1.71%)
-0.44379539
2/28/2025$155.00$4.527Call21 - 27
(+0)
45.13%
(+1.74%)
0.5622612
2/28/2025$157.50$4.619Put47151128
(+2)
44.68%
(+2.27%)
-0.54614422
2/28/2025$157.50$3.228Call265714
(+0)
43.27%
(+0.86%)
0.45668816
2/28/2025$160.00$6.175Put21151191
(+5)
44.76%
(+3.01%)
-0.6442697
2/28/2025$160.00$2.312Call1056326124
(+44)
46.94%
(+5.19%)
0.36298234
2/28/2025$162.50$1.611Call56252082
(+47)
45.25%
(+3.82%)
0.27712926
2/28/2025$165.00$10.014Put1012225
(+0)
46.15%
(+4.70%)
-0.8001046
2/28/2025$165.00$1.118Call36168173
(-1)
46.10%
(+4.66%)
0.20709724
2/28/2025$167.50$0.767Call136132627
(+5)
47.28%
(+5.51%)
0.15100719
2/28/2025$170.00$14.380Put9 - - 57
(+48)
48.55%
(+6.19%)
-0.8926533
2/28/2025$170.00$0.539Call642213114
(+31)
48.61%
(+6.25%)
0.11106919
2/28/2025$172.50$0.389Call2 - 18
(+1)
50.00%
(+6.84%)
0.0829072
2/28/2025$175.00$0.276Call50142467
(+2)
51.59%
(+7.48%)
0.06058812
2/28/2025$180.00$0.149Call9 - 462
(+0)
54.78%
(+8.44%)
0.0339674
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:FANG) was last updated on 2/22/2025 by MarketBeat.com Staff
From Our Partners