$197.67
-2.85-1.42%
À la clôture: Aug 28, 5:00 PM EST
$196.70
-0.97-0.49%
Après les heures: 4:23 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)
0.23
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
-
Bid125.8
Ask130.1
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest48
Last Price-
Change
-
Bid120.9
Ask125
volume0
Intrest0
Strike
75
75
Last Price0.15May 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Last Price-
Change
-
Bid116
Ask120
volume0
Intrest0
Strike
80
80
Last Price0.05Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid111.2
Ask115
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest7
Last Price105.8May 06, 2026
Change
-0%
Bid105.9
Ask110.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest12
Last Price105.8Aug 12, 2026
Change
-0%
Bid101
Ask105.1
volume0
Intrest0
Strike
95
95
Last Price0.16Jul 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid96
Ask100.2
volume0
Intrest0
Strike
100
100
Last Price0.05Jul 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price-
Change
-
Bid91
Ask95.1
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest27
Last Price90.9Aug 12, 2026
Change
-0%
Bid86.1
Ask90.1
volume0
Intrest0
Strike
110
110
Last Price0.3May 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest70
Last Price-
Change
-
Bid81
Ask85.1
volume0
Intrest0
Strike
115
115
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest70
Last Price80.9Aug 12, 2026
Change
-0%
Bid76.1
Ask80.1
volume0
Intrest0
Strike
120
120
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest110
Last Price-
Change
-
Bid71
Ask75.2
volume0
Intrest0
Strike
125
125
Last Price0.5Jul 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest174
Last Price70.8Aug 12, 2026
Change
-0%
Bid66
Ask70.2
volume0
Intrest0
Strike
130
130
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest259
Last Price65.8Aug 12, 2026
Change
-0%
Bid61.6
Ask64.9
volume0
Intrest0
Strike
135
135
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest33
Last Price60.8Aug 12, 2026
Change
-0%
Bid56.6
Ask60.2
volume0
Intrest0
Strike
140
140
Last Price0.05Aug 28, 2026
Change
0.9595%
Bid-
Ask0.85
volume8
Intrest153
Last Price56.1Aug 12, 2026
Change
-0%
Bid51.6
Ask55.2
volume0
Intrest0
Strike
145
145
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest163
Last Price64Aug 19, 2026
Change
-0%
Bid46.1
Ask50.2
volume0
Intrest21
Strike
150
150
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest784
Last Price46.4Aug 12, 2026
Change
-0%
Bid41.1
Ask45.4
volume0
Intrest4
Strike
155
155
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest419
Last Price43.25Aug 25, 2026
Change
-0%
Bid36.2
Ask39.6
volume0
Intrest99
Strike
160
160
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest578
Last Price34.17Aug 13, 2026
Change
-0%
Bid31.4
Ask34.7
volume0
Intrest69
Strike
165
165
Last Price0.16Aug 26, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest357
Last Price43.75Aug 19, 2026
Change
-0%
Bid26.4
Ask29.8
volume0
Intrest305
Strike
170
170
Last Price0.39Aug 27, 2026
Change
-0%
Bid0.1
Ask0.8
volume0
Intrest896
Last Price28Aug 25, 2026
Change
-0%
Bid21.7
Ask25.1
volume0
Intrest217
Strike
175
175
Last Price0.55Aug 26, 2026
Change
-0%
Bid0.2
Ask1.15
volume0
Intrest357
Last Price24.15Aug 25, 2026
Change
-0%
Bid17.8
Ask20.5
volume0
Intrest505
Strike
180
180
Last Price1.18Aug 26, 2026
Change
-0%
Bid0.2
Ask1.75
volume0
Intrest2710
Last Price14.84Aug 28, 2026
Change
1.569.51%
Bid13.4
Ask16.8
volume4
Intrest181
Strike
185
185
Last Price1.59Aug 28, 2026
Change
0.1611.19%
Bid1.3
Ask1.8
volume5
Intrest496
Last Price13.5Aug 27, 2026
Change
-0%
Bid9.6
Ask12.9
volume0
Intrest862
Strike
190
190
Last Price2.85Aug 28, 2026
Change
0.5523.91%
Bid1.55
Ask3.2
volume13
Intrest1592
Last Price8Aug 28, 2026
Change
2.423.08%
Bid6.3
Ask9.1
volume3
Intrest606
Strike
195
195
Last Price4.6Aug 28, 2026
Change
0.821.05%
Bid3.7
Ask5
volume2
Intrest568
Last Price5.4Aug 28, 2026
Change
115.63%
Bid4
Ask6.6
volume20
Intrest1728
Strike
200
200
Last Price6.9Aug 28, 2026
Change
0.9415.77%
Bid5.8
Ask7.9
volume17
Intrest668
Last Price2.1Aug 28, 2026
Change
0.930%
Bid1.2
Ask2.85
volume14
Intrest1430
Strike
210
210
Last Price14Aug 28, 2026
Change
1.310.24%
Bid12.1
Ask15.4
volume5
Intrest289
Last Price0.75Aug 28, 2026
Change
0.4235.9%
Bid0.35
Ask1
volume17
Intrest1535
Strike
220
220
Last Price13.59Aug 20, 2026
Change
-0%
Bid20.9
Ask24.7
volume0
Intrest217
Last Price0.3Aug 28, 2026
Change
0.1533.33%
Bid0.2
Ask1
volume76
Intrest1268
Strike
230
230
Last Price25.67Aug 24, 2026
Change
-0%
Bid31.1
Ask34.4
volume0
Intrest20
Last Price0.15Aug 28, 2026
Change
0.08114.29%
Bid-
Ask0.75
volume3
Intrest762
Strike
240
240
Last Price44.18Jun 08, 2026
Change
-0%
Bid40.5
Ask44.3
volume0
Intrest2
Last Price0.65Aug 27, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest384
Strike
250
250
Last Price-
Change
-
Bid50.6
Ask54.3
volume0
Intrest0
Last Price0.35Aug 21, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest305
Strike
260
260
Last Price-
Change
-
Bid60.3
Ask64.3
volume0
Intrest0
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest195
Strike
270
270
Last Price-
Change
-
Bid70.3
Ask74.3
volume0
Intrest0
Last Price0.86Jun 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest23
Strike
280
280
Last Price-
Change
-
Bid80.3
Ask84.3
volume0
Intrest0
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest26
Strike
290
290
Last Price-
Change
-
Bid90.3
Ask94.3
volume0
Intrest0
Last Price0.1Jul 20, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest89
Strike
300
300
Last Price106.1Apr 01, 2026
Change
-0%
Bid100.3
Ask104.3
volume0
Intrest0
Last Price0.05Jul 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid110.3
Ask114.3
volume0
Intrest0