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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
140.45
Ask: 
142.01
Vol: 
1,776,691
Last: 
140.38
Change: 
+0.29 (+0.2063%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 138.000
2.97
+0
3.5
4.9
0
0.33
0.674
0.0559
19
FANG 139.000
3.9
+1.3
3.4
3.7
5
0.33
0.6169
0.0601
18
FANG 140.000
3.1
+0.95
2.85
3.1
56
0.33
0.5557
0.0629
62
FANG 141.000
2.35
+0.6
2.3
2.6
33
0.33
0.4922
0.0641
37
FANG 142.000
1.95
+0.55
1.85
2.1
7
0.33
0.4286
0.0634
20
FANG 143.000
1.55
+0.425
1.45
1.6
21
0.32
0.3668
0.061
26
Fri Jun 13 2025
Strike
FANG 138.000
FANG 139.000
FANG 140.000
FANG 141.000
FANG 142.000
FANG 143.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 138.000
1.4
-1.15
1.35
1.6
140
0.29
-0.3282
0.0564
74
FANG 139.000
1.87
-1.18
1.7
3.1
3
0.33
-0.3859
0.0606
19
FANG 140.000
2.21
-1.34
2.1
2.3
66
0.33
-0.4476
0.0635
84
FANG 141.000
2.65
-1.5
2.55
2.7
14
0.3
-0.5117
0.0647
14
FANG 142.000
3.23
-1.62
3.1
3.3
8
0.32
-0.576
0.0641
10
FANG 143.000
3.54
-2.01
3.7
4
1
0.32
-0.6385
0.0617
2
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 139.000
3.83
+0
4.4
4.7
0
0.32
0.5976
0.0439
96
FANG 140.000
4.04
+0.965
3.8
4.1
22
0.32
0.5531
0.0453
108
FANG 140.310
3.2
+0.3
3.7
4
2
0.32
0.5391
0.0456
639
FANG 141.000
3.48
+0.83
3.3
3.6
4
0.32
0.5075
0.046
44
FANG 142.000
2.97
+0.72
2.85
3.1
17
0.32
0.4616
0.0461
52
FANG 142.490
2.9
+0.825
2.65
2.85
17
0.32
0.4392
0.0459
558
Fri Jun 20 2025
Strike
FANG 139.000
FANG 140.000
FANG 140.310
FANG 141.000
FANG 142.000
FANG 142.490
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 139.000
2.75
-1.15
2.6
2.9
76
0.33
-0.4064
0.0444
133
FANG 140.000
3.07
-1.33
3
3.3
5
0.35
-0.4514
0.0458
65
FANG 140.310
3.4
-1.15
3.1
3.4
58
0.32
-0.4657
0.0462
233
FANG 141.000
5.9
+0
3.5
3.7
0
0.32
-0.4976
0.0467
4
FANG 142.000
6.4
+0
4
5.6
0
0.38
-0.5443
0.0468
67
FANG 142.490
4.3
-1.6
4.2
4.5
3
0.31
-0.567
0.0466
202
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 130.000
8.4
+0
11.8
12.5
0
0.37
0.8312
0.0202
10
FANG 135.000
7.52
+0
7.9
8.4
0
0.35
0.7146
0.0294
60
FANG 140.000
4.9
+0.95
4.8
5.1
20
0.33
0.5512
0.0361
93
FANG 145.000
2.6
+0.55
2.5
2.75
7
0.32
0.3702
0.0354
45
FANG 150.000
1.3
+0.3
1.15
1.35
3
0.31
0.2198
0.0276
112
FANG 155.000
0.63
+0.18
0.45
0.65
2
0.31
0.1217
0.0183
33
Fri Jun 27 2025
Strike
FANG 130.000
FANG 135.000
FANG 140.000
FANG 145.000
FANG 150.000
FANG 155.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 130.000
1.1
-0.55
1.1
1.2
10
0.36
-0.1699
0.0204
55
FANG 135.000
2.25
-0.725
2.1
2.25
12
0.34
-0.2877
0.0296
42
FANG 140.000
4
-1.15
3.8
4.1
6
0.33
-0.4531
0.0366
14
FANG 145.000
6.65
-1.6
6.5
6.8
4
0.31
-0.6371
0.0361
6
FANG 150.000
9.6
+0
9.7
11
0
0.31
-0.7912
0.0285
2
FANG 155.000
0
+0
13
16.7
0
0.34
-0.893
0.0194
0
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.