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)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
135
Ask: 
141.05
Vol: 
1,766,269
Last: 
135.84
Change: 
-0.43 (+-0.3165%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 133.000
2.6
+0
1
4.6
0
0
1
0
2
FANG 134.000
2.35
-0.475
0.35
3.6
7
1.51
1
0.0002
8
FANG 135.000
1.55
-0.525
0.3
1.4
2
0
0.9793
0.1132
14
FANG 136.000
0.15
-1.25
0
1.3
3
1.71
0.3997
0.9261
23
FANG 137.000
0.1
-0.775
0
0.35
1
1.37
0.0032
0.0239
18
FANG 138.000
0.03
-0.47
0
1
21
3.11
0
0
43
Fri May 23 2025
Strike
FANG 133.000
FANG 134.000
FANG 135.000
FANG 136.000
FANG 137.000
FANG 138.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 133.000
0.3
+0
0
0.35
0
2.56
0
0
13
FANG 134.000
0.02
-0.305
0
0.1
21
1.33
0
0.0002
48
FANG 135.000
0.07
-0.48
0
0.35
36
0.63
-0.0207
0.1132
101
FANG 136.000
0.6
-0.3
0
1.65
53
1.87
-0.6003
0.9261
50
FANG 137.000
0.8
-0.575
0.2
2.65
4
1.8
-0.9968
0.0239
82
FANG 138.000
2.3
+0.325
1
4.2
9
3.09
-1
0
113
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 133.000
0
+0
4.4
5.3
0
0.41
0.6803
0.0502
0
FANG 134.000
3.62
-0.68
3.8
4.1
7
0.37
0.6297
0.054
7
FANG 135.000
3.2
-0.65
3.2
3.4
13
0.36
0.5751
0.0569
162
FANG 136.000
2.6
-0.65
2.65
3.8
15
0.36
0.5176
0.0588
56
FANG 137.000
2.1
-0.65
2
2.4
2
0.32
0.4585
0.0592
17
FANG 138.000
1.82
-0.43
1.65
1.95
9
0.35
0.3992
0.0582
92
Fri May 30 2025
Strike
FANG 133.000
FANG 134.000
FANG 135.000
FANG 136.000
FANG 137.000
FANG 138.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 133.000
2.76
+0
1.5
2
0
0.41
-0.3259
0.0511
7
FANG 134.000
2
+0.75
1.85
2.15
11
0.39
-0.3776
0.055
17
FANG 135.000
2.1
-0.125
2.2
2.55
9
0.38
-0.4334
0.058
117
FANG 136.000
2.77
+0.145
2.65
3
9
0.38
-0.4922
0.0599
30
FANG 137.000
3.4
+0.35
2.95
3.4
4
0.35
-0.5521
0.0604
27
FANG 138.000
3.6
+0
3.5
3.9
1
0.33
-0.6123
0.0593
42
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.