Home Options FANGChain

FANG

Diamondback Energy, Inc.Close $204.33EOD only

Max Pain

$175.00

Next expiry Jun 18, 2026

Expected Move

±$17.60

8.6% from close

Price Gap

-29.33

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.56

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects FANG options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

FANG Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	139.46	143.20	146.50	0.00	46	0	211.5%	0.991	0.0002	-0.059	0.014	0.046
75.00	124.60	127.90	131.50	0.00	10	3	166.2%	0.991	0.0002	-0.047	0.014	0.058
80.00	72.70	81.20	84.30	0.00	0	1	0.0%	1.000	0.0000	-0.009	0.000	0.063
85.00	67.90	76.50	80.00	0.00	2	2	0.0%	1.000	0.0000	-0.010	0.000	0.067
90.00	40.65	51.20	54.00	0.00	1	1	0.0%	1.000	0.0000	-0.011	0.000	0.071
95.00	54.21	53.70	57.80	0.00	1	1	0.0%	1.000	0.0000	-0.011	0.000	0.075
100.00	100.72	103.50	106.70	0.00	6	10	137.5%	0.980	0.0006	-0.078	0.028	0.075
105.00	94.70	98.10	101.70	0.00	5	0	122.6%	0.983	0.0006	-0.064	0.025	0.080
110.00	42.20	35.50	39.20	0.00	2	8	0.0%	1.000	0.0000	-0.013	0.000	0.087
115.00	84.70	88.60	91.70	0.00	30	0	114.9%	0.974	0.0009	-0.081	0.035	0.086
120.00	79.80	84.00	86.60	0.00	255	0	111.1%	0.969	0.0011	-0.090	0.040	0.089
125.00	74.70	79.10	81.80	0.00	30	0	106.9%	0.964	0.0013	-0.099	0.046	0.092
130.00	69.50	73.70	76.90	0.00	255	0	96.7%	0.965	0.0014	-0.089	0.045	0.097
135.00	64.30	68.60	71.80	0.00	175	1	87.9%	0.965	0.0015	-0.083	0.045	0.101
140.00	59.80	63.70	66.90	0.00	1,520	0	83.3%	0.959	0.0018	-0.088	0.050	0.104
145.00	60.50	59.20	61.90	5.75	5	7	80.9%	0.949	0.0023	-0.100	0.060	0.106
150.00	49.82	54.30	57.00	0.00	1,210	10	75.8%	0.942	0.0027	-0.104	0.067	0.108
155.00	46.20	49.30	52.10	0.00	302	72	69.9%	0.935	0.0031	-0.104	0.073	0.111
160.00	49.00	44.40	47.20	0.00	30	281	64.8%	0.926	0.0037	-0.107	0.080	0.114
165.00	43.00	39.60	41.90	0.00	4	1,163	57.9%	0.921	0.0044	-0.102	0.085	0.117
170.00	36.85	34.80	37.10	0.00	10	457	53.7%	0.906	0.0054	-0.107	0.097	0.118
175.00	32.35	30.10	32.40	0.00	213	571	58.7%	0.851	0.0069	-0.152	0.134	0.112
180.00	31.27	25.50	28.00	4.77	2	372	55.4%	0.819	0.0082	-0.161	0.152	0.110
185.00	22.50	21.20	23.70	-2.87	3	1,249	52.0%	0.781	0.0099	-0.168	0.170	0.108
190.00	17.60	17.80	19.80	-3.36	66	1,247	49.8%	0.730	0.0115	-0.179	0.190	0.103
195.00	13.50	13.60	15.50	-4.00	11	967	44.5%	0.678	0.0140	-0.173	0.206	0.098
200.00	11.80	11.10	11.70	-2.21	17	1,554	40.6%	0.608	0.0164	-0.168	0.221	0.089
210.00	6.50	6.30	6.80	-1.55	107	2,421	39.5%	0.437	0.0173	-0.164	0.227	0.065
220.00	2.95	3.30	3.80	-1.49	181	887	39.9%	0.284	0.0147	-0.141	0.195	0.043
230.00	1.67	1.50	2.20	-0.58	15	371	41.7%	0.179	0.0109	-0.112	0.151	0.027
240.00	0.96	0.65	1.35	-0.21	2	294	44.1%	0.114	0.0076	-0.087	0.111	0.017
250.00	0.55	0.30	0.65	-0.02	25	941	43.8%	0.061	0.0048	-0.054	0.070	0.009
260.00	0.25	0.25	0.45	-0.05	61	76	46.9%	0.042	0.0033	-0.042	0.051	0.006
270.00	0.33	0.00	0.95	0.00	5	41	53.2%	0.039	0.0028	-0.046	0.049	0.006
280.00	0.16	0.00	0.10	0.00	3	39	46.7%	0.011	0.0010	-0.013	0.016	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.05	0.00	0.25	0.00	1	4	174.2%	-0.003	0.0001	-0.016	0.005	-0.001
65.00	0.35	0.00	2.00	0.00	1	1	221.7%	-0.016	0.0003	-0.086	0.023	-0.003
70.00	0.30	0.00	1.05	0.00	1	7	186.6%	-0.011	0.0003	-0.051	0.016	-0.002
75.00	0.10	0.00	2.35	0.00	5	29	201.9%	-0.020	0.0004	-0.097	0.028	-0.004
80.00	0.15	0.00	0.75	0.00	5	14	156.5%	-0.009	0.0003	-0.039	0.014	-0.002
85.00	0.41	0.00	0.75	0.00	1	230	147.2%	-0.010	0.0003	-0.038	0.015	-0.002
90.00	8.20	2.00	7.00	0.00	0	2	231.2%	-0.056	0.0008	-0.257	0.065	-0.012
95.00	0.27	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
100.00	0.12	0.00	1.25	0.00	4	60	132.6%	-0.018	0.0006	-0.057	0.025	-0.003
105.00	2.00	0.00	3.60	0.00	1	197	153.5%	-0.039	0.0010	-0.127	0.049	-0.008
110.00	0.05	0.00	1.60	0.00	1	162	122.1%	-0.024	0.0008	-0.067	0.032	-0.004
115.00	0.04	0.00	2.15	0.00	1	682	121.2%	-0.031	0.0010	-0.084	0.040	-0.006
120.00	0.05	0.00	0.60	0.00	10	1,055	90.6%	-0.013	0.0006	-0.030	0.019	-0.002
125.00	0.20	0.05	0.75	0.10	1	341	88.3%	-0.017	0.0008	-0.037	0.025	-0.003
130.00	0.15	0.00	0.30	0.00	330	1,126	70.9%	-0.009	0.0006	-0.016	0.014	-0.002
135.00	0.20	0.00	0.80	0.00	2	130	76.1%	-0.020	0.0011	-0.036	0.028	-0.004
140.00	0.35	0.10	0.55	0.15	3	308	67.9%	-0.018	0.0012	-0.030	0.026	-0.003
145.00	0.19	0.00	0.65	-0.21	8	250	62.4%	-0.020	0.0013	-0.029	0.028	-0.003
150.00	0.25	0.10	0.45	0.00	1	428	55.5%	-0.019	0.0014	-0.025	0.027	-0.003
155.00	0.20	0.10	0.95	0.00	19	657	56.6%	-0.033	0.0023	-0.041	0.043	-0.006
160.00	0.30	0.00	0.40	0.00	2	389	48.6%	-0.030	0.0024	-0.032	0.039	-0.005
165.00	0.57	0.10	0.70	0.27	1	489	48.7%	-0.049	0.0036	-0.048	0.059	-0.009
170.00	0.60	0.35	0.85	0.05	3	585	45.2%	-0.063	0.0047	-0.054	0.071	-0.011
175.00	0.85	0.55	1.00	0.08	17	386	41.3%	-0.078	0.0061	-0.058	0.084	-0.013
180.00	1.32	1.15	1.65	0.22	21	313	41.3%	-0.120	0.0084	-0.079	0.115	-0.021
185.00	2.00	1.80	2.20	0.27	31	467	38.8%	-0.160	0.0109	-0.090	0.140	-0.028
190.00	2.98	2.80	3.20	0.54	126	542	37.8%	-0.221	0.0136	-0.106	0.171	-0.038
195.00	4.40	4.20	4.60	0.97	123	188	37.1%	-0.297	0.0162	-0.120	0.199	-0.052
200.00	6.80	6.00	6.40	1.50	275	557	36.3%	-0.384	0.0183	-0.128	0.220	-0.067
210.00	11.60	11.10	11.70	1.80	11	165	36.2%	-0.573	0.0188	-0.126	0.226	-0.102
220.00	16.60	16.90	19.40	0.00	1	102	39.6%	-0.718	0.0148	-0.113	0.195	-0.131
230.00	26.03	25.00	27.70	0.00	5	7	40.6%	-0.828	0.0109	-0.080	0.147	-0.156
240.00	46.50	34.10	36.80	0.00	0	1	42.1%	-0.898	0.0074	-0.049	0.103	-0.174
250.00	109.50	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.029	0.000	-0.198

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.