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)

2025-04-14 15:59:59 ET (Delayed)
Bid: 
127
Ask: 
127.5
Vol: 
2,523,736
Last: 
127.5
Change: 
-1.37 (+-1.0733%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 125.000
5.3
-1.55
4.5
6.9
16
0.69
0.6459
0.0458
583
FANG 126.000
6.6
+0.6
3.9
4.5
2
0.71
0.6003
0.0488
31
FANG 127.000
3.35
-2
3.3
3.8
6
0.68
0.5512
0.0512
23
FANG 128.000
5.1
+0
2.75
3.8
0
0.73
0.4992
0.0528
55
FANG 129.000
2.9
-2.25
1.65
2.75
3
0.6
0.4455
0.0534
35
FANG 130.000
2.05
-1.65
1.4
2.55
2
0.61
0.391
0.0528
243
Thu Apr 17 2025
Strike
FANG 125.000
FANG 126.000
FANG 127.000
FANG 128.000
FANG 129.000
FANG 130.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 125.000
2.05
-1.2
0.7
2.4
30
0.74
-0.355
0.046
77
FANG 126.000
2.67
-0.88
2.2
2.95
4
0.73
-0.4008
0.049
0
FANG 127.000
2.37
-1.68
2.55
3.2
15
0.69
-0.45
0.0514
5
FANG 128.000
3.25
-1.15
2.9
3.5
5
0.66
-0.5022
0.053
1
FANG 129.000
4.9
+0
3.4
4.6
0
0.72
-0.5563
0.0537
61
FANG 130.000
3.7
-1.75
2
4.6
1
0.66
-0.6109
0.0532
151
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 125.000
7.88
+0
6.6
7.1
0
0.6
0.6101
0.0289
577
FANG 126.000
7.6
+0
6
8.4
0
0.59
0.5811
0.03
2
FANG 127.000
5.97
-1.53
5.4
5.9
2
0.58
0.5509
0.0308
1
FANG 128.000
6.4
+0
4.8
5.3
0
0.57
0.5196
0.0315
1
FANG 129.000
4
+0
4.3
4.8
0
0.57
0.4875
0.0321
4
FANG 130.000
6
+0
3.8
4.3
0
0.56
0.4548
0.0323
9
Fri Apr 25 2025
Strike
FANG 125.000
FANG 126.000
FANG 127.000
FANG 128.000
FANG 129.000
FANG 130.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FANG 125.000
3.8
-1.45
3.8
4.2
21
0.61
-0.3928
0.0291
3
FANG 126.000
4.1
-1.5
4.1
4.8
10
0.61
-0.4221
0.0302
1
FANG 127.000
9.9
+0
4.5
5
0
0.59
-0.4525
0.031
2
FANG 128.000
10.2
+0
3
5.4
0
0.58
-0.4841
0.0318
9
FANG 129.000
0
+0
5.2
6.1
0
0.57
-0.5164
0.0323
0
FANG 130.000
8.5
+0
5.2
6.6
0
0.54
-0.5495
0.0326
24
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.