$199.84
-0.05-0.03%
À la clôture: Aug 26, 5:00 PM EST
$193.24
-6.60-3.3%
Après les heures: 7:04 PM EST
Diamondback Energy Inc Chaîne d'Options
FANGNASDAQ
Diamondback Energy Options
View Diamondback Energy (FANG) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.32
P/C Ratio (OI)
0.69
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid128.6
Ask131.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest48
Last Price-
Change
-
Bid123.6
Ask126.5
volume0
Intrest0
Strike
75
75
Last Price0.15May 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Last Price-
Change
-
Bid118.6
Ask121.5
volume0
Intrest0
Strike
80
80
Last Price0.05Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid113.7
Ask116.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest7
Last Price105.8May 06, 2026
Change
-0%
Bid108.7
Ask111.5
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest12
Last Price105.8Aug 12, 2026
Change
-0%
Bid103.7
Ask106.5
volume0
Intrest0
Strike
95
95
Last Price0.16Jul 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid98.7
Ask101.5
volume0
Intrest0
Strike
100
100
Last Price0.05Jul 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price-
Change
-
Bid93.7
Ask96.6
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest27
Last Price90.9Aug 12, 2026
Change
-0%
Bid88.7
Ask91.6
volume0
Intrest0
Strike
110
110
Last Price0.3May 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest70
Last Price-
Change
-
Bid83.7
Ask86.6
volume0
Intrest0
Strike
115
115
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest70
Last Price80.9Aug 12, 2026
Change
-0%
Bid78.7
Ask81.6
volume0
Intrest0
Strike
120
120
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest110
Last Price-
Change
-
Bid73.8
Ask76.6
volume0
Intrest0
Strike
125
125
Last Price0.5Jul 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest174
Last Price70.8Aug 12, 2026
Change
-0%
Bid68.3
Ask71.6
volume0
Intrest0
Strike
130
130
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest259
Last Price65.8Aug 12, 2026
Change
-0%
Bid63.8
Ask66.6
volume0
Intrest0
Strike
135
135
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest33
Last Price60.8Aug 12, 2026
Change
-0%
Bid58.8
Ask61.7
volume0
Intrest0
Strike
140
140
Last Price1Jul 13, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest153
Last Price56.1Aug 12, 2026
Change
-0%
Bid53.8
Ask56.7
volume0
Intrest0
Strike
145
145
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest163
Last Price64Aug 19, 2026
Change
-0%
Bid48.9
Ask51.7
volume0
Intrest21
Strike
150
150
Last Price0.05Aug 26, 2026
Change
0.0758.33%
Bid-
Ask1.15
volume1
Intrest785
Last Price46.4Aug 12, 2026
Change
-0%
Bid43.4
Ask46.7
volume0
Intrest4
Strike
155
155
Last Price0.1Aug 26, 2026
Change
0.2470.59%
Bid-
Ask0.4
volume6
Intrest419
Last Price43.25Aug 25, 2026
Change
-0%
Bid38.5
Ask41.8
volume0
Intrest99
Strike
160
160
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest578
Last Price34.17Aug 13, 2026
Change
-0%
Bid33.6
Ask37.5
volume0
Intrest69
Strike
165
165
Last Price0.16Aug 26, 2026
Change
0.0214.29%
Bid0.05
Ask0.6
volume9
Intrest361
Last Price43.75Aug 19, 2026
Change
-0%
Bid28.7
Ask32.6
volume0
Intrest305
Strike
170
170
Last Price0.25Aug 26, 2026
Change
0.0956.25%
Bid0.1
Ask0.85
volume15
Intrest894
Last Price28Aug 25, 2026
Change
-0%
Bid24
Ask27.7
volume0
Intrest217
Strike
175
175
Last Price0.55Aug 26, 2026
Change
0.0510%
Bid0.2
Ask1.35
volume20
Intrest337
Last Price24.15Aug 25, 2026
Change
-0%
Bid19.4
Ask23.3
volume0
Intrest505
Strike
180
180
Last Price1.18Aug 26, 2026
Change
0.3542.17%
Bid0.35
Ask1.9
volume1
Intrest2710
Last Price18.3Aug 26, 2026
Change
15.18%
Bid14.9
Ask18.9
volume3
Intrest173
Strike
185
185
Last Price1.52Aug 26, 2026
Change
0.031.94%
Bid1.35
Ask2.35
volume26
Intrest499
Last Price12.5Aug 26, 2026
Change
1.7512.28%
Bid11
Ask14.4
volume8
Intrest862
Strike
190
190
Last Price2.35Aug 26, 2026
Change
0.238.91%
Bid2.3
Ask3.2
volume10
Intrest1664
Last Price10.4Aug 26, 2026
Change
1.5813.19%
Bid7.5
Ask11.5
volume111
Intrest666
Strike
195
195
Last Price4.1Aug 26, 2026
Change
0.36.82%
Bid3.8
Ask4.3
volume29
Intrest564
Last Price6.93Aug 26, 2026
Change
0.7710%
Bid6.3
Ask7.7
volume14
Intrest1733
Strike
200
200
Last Price5.4Aug 26, 2026
Change
1.218.18%
Bid5
Ask6.5
volume12
Intrest676
Last Price2.96Aug 26, 2026
Change
0.3410.3%
Bid2.1
Ask4
volume40
Intrest1411
Strike
210
210
Last Price12.7Aug 26, 2026
Change
1.2811.21%
Bid10.8
Ask14.9
volume4
Intrest293
Last Price1.2Aug 26, 2026
Change
0.096.98%
Bid1
Ask1.3
volume34
Intrest1537
Strike
220
220
Last Price13.59Aug 20, 2026
Change
-0%
Bid19.1
Ask22.9
volume0
Intrest217
Last Price0.46Aug 26, 2026
Change
0.0916.36%
Bid0.25
Ask1.2
volume19
Intrest1263
Strike
230
230
Last Price25.67Aug 24, 2026
Change
-0%
Bid28.3
Ask32.2
volume0
Intrest20
Last Price0.2Aug 26, 2026
Change
0.0416.67%
Bid0.05
Ask0.75
volume1
Intrest762
Strike
240
240
Last Price44.18Jun 08, 2026
Change
-0%
Bid38.3
Ask41.6
volume0
Intrest2
Last Price0.1Aug 26, 2026
Change
0.150%
Bid-
Ask0.35
volume2
Intrest381
Strike
250
250
Last Price-
Change
-
Bid48.7
Ask51.6
volume0
Intrest0
Last Price0.35Aug 21, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest305
Strike
260
260
Last Price-
Change
-
Bid58.2
Ask61.6
volume0
Intrest0
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest195
Strike
270
270
Last Price-
Change
-
Bid68.8
Ask71.6
volume0
Intrest0
Last Price0.86Jun 12, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest23
Strike
280
280
Last Price-
Change
-
Bid78.1
Ask81.6
volume0
Intrest0
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest26
Strike
290
290
Last Price-
Change
-
Bid88.8
Ask91.6
volume0
Intrest0
Last Price0.1Jul 20, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest89
Strike
300
300
Last Price106.1Apr 01, 2026
Change
-0%
Bid98.8
Ask101.6
volume0
Intrest0
Last Price0.05Jul 22, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid108.8
Ask111.6
volume0
Intrest0