Cboe Global Markets

FANG - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Diamondback Energy Inc (fang)

2025-05-29 15:47:20 ET (Delayed)
Bid: 
137.74
Ask: 
137.79
Vol: 
1,607,235
Last: 
137.79
Change: 
+1.51 (+1.108%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 135.000
3.05
+0.55
3
4.1
2
0.65
0.8079
0.0832
186
FANG 136.000
2.95
+0
2.2
2.45
0
0.42
0.7244
0.1083
71
FANG 137.000
1.8
+0
1.5
2.7
0
0.57
0.6114
0.1312
26
FANG 138.000
1
+0
1
1.15
23
0.4
0.4752
0.1414
112
FANG 139.000
0.6
-0.075
0
1.5
3
0.44
0.3374
0.1312
337
FANG 140.000
0.38
-0.07
0.25
0.45
5
0.38
0.2231
0.1056
213
Fri May 30 2025
Strike
FANG 135.000
FANG 136.000
FANG 137.000
FANG 138.000
FANG 139.000
FANG 140.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 135.000
0.35
-0.875
0.3
0.45
16
0.46
-0.192
0.0832
237
FANG 136.000
0.9
+0
0.5
0.65
0
0.44
-0.2755
0.1083
39
FANG 137.000
1.16
-0.89
0.8
0.95
17
0.42
-0.3885
0.1313
38
FANG 138.000
1.86
-0.79
1.15
1.4
18
0.4
-0.525
0.142
29
FANG 139.000
2.56
+0
1.7
1.95
0
0.38
-0.6638
0.1327
60
FANG 140.000
3.12
+0
2.25
3.3
0
0.48
-0.78
0.108
11
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.