Stocks Options

LAST PRICE
185.0900
TODAY'S CHANGE (%)
Trending Up2.3900 (1.3082%)

Bid / Lots
185.0500/ 8
Ask / Lots
185.1600/ 8
Open / Previous Close
182.0000 / 182.7000
Day Range
Low 181.5000
High 186.0738
52 Week Range
Low 145.7000
High 214.5000
Volume
1,081,698
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 27.414

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FANGIn the Money	$83.90In the Money	$86.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	FANGOut of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$79.10In the Money	$81.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	FANGOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$73.70In the Money	$76.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	FANGOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$69.00In the Money	$71.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	FANGOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$64.30In the Money	$66.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	FANGOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$58.90In the Money	$61.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	FANGOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$54.10In the Money	$56.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	FANGOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$49.00In the Money	$51.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	FANGOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$44.00In the Money	$46.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	FANGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$39.00In the Money	$41.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	FANGOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$34.00In the Money	$36.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	FANGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
FANGIn the Money	$31.10In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	FANGOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$28.60In the Money	$31.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	FANGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
FANGIn the Money	$26.40In the Money	$29.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	FANGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FANGIn the Money	$24.50In the Money	$26.30In the Money	$23.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	FANGOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.95Out of the Money	3Out of the Money	4Out of the Money
FANGIn the Money	$21.80In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	FANGOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$19.50In the Money	$20.70In the Money	$14.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$165.00	FANGOut of the Money	---Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
FANGIn the Money	$16.60In the Money	$18.60In the Money	$11.48In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	FANGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
FANGIn the Money	$14.30In the Money	$16.90In the Money	$9.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	FANGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
FANGIn the Money	$12.10In the Money	$13.20In the Money	$9.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$172.50	FANGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
FANGIn the Money	$9.80In the Money	$10.30In the Money	$10.20In the Money	$3.40In the Money	2In the Money	40In the Money	Filter Table By Strike Price of$175.00	FANGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	20Out of the Money	63Out of the Money
FANGIn the Money	$6.90In the Money	$7.80In the Money	$5.60In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$177.50	FANGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.48Out of the Money	21Out of the Money	96Out of the Money
FANGIn the Money	$4.80In the Money	$5.30In the Money	$5.21In the Money	$1.66In the Money	13In the Money	273In the Money	Filter Table By Strike Price of$180.00	FANGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
FANGIn the Money	$2.40In the Money	$2.90In the Money	$2.35In the Money	$0.35In the Money	23In the Money	228In the Money	Filter Table By Strike Price of$182.50	FANGNear the Money	---Near the Money	$0.05Near the Money	$0.09Near the Money	$-1.11Near the Money	32Near the Money	68Near the Money
FANGUnderlying issue's last price	---Underlying issue's last price	$0.35Underlying issue's last price	$0.06Underlying issue's last price	$-0.62Underlying issue's last price	110Underlying issue's last price	269Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	FANGUnderlying issue's last price	---Underlying issue's last price	$0.25Underlying issue's last price	$0.12Underlying issue's last price	$-1.98Underlying issue's last price	341Underlying issue's last price	13Underlying issue's last price
FANGNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.09Near the Money	35Near the Money	341Near the Money	Filter Table By Strike Price of$187.50	FANGIn the Money	$1.75In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	11Out of the Money	200Out of the Money	Filter Table By Strike Price of$190.00	FANGIn the Money	$3.70In the Money	$5.70In the Money	$11.97In the Money	$0.00In the Money	---In the Money	1In the Money
FANGOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	1Out of the Money	2,490Out of the Money	Filter Table By Strike Price of$192.50	FANGIn the Money	$6.00In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$195.00	FANGIn the Money	$8.90In the Money	$10.80In the Money	$16.70In the Money	$0.00In the Money	---In the Money	12In the Money
FANGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$197.50	FANGIn the Money	$10.80In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$200.00	FANGIn the Money	$14.20In the Money	$15.50In the Money	$16.30In the Money	$0.00In the Money	---In the Money	4In the Money
FANGOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	FANGIn the Money	$15.90In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$205.00	FANGIn the Money	$18.40In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	FANGIn the Money	$21.10In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$210.00	FANGIn the Money	$23.40In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$215.00	FANGIn the Money	$28.20In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$1.00Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$220.00	FANGIn the Money	$33.20In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	FANGIn the Money	$38.60In the Money	$41.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	FANGIn the Money	$43.10In the Money	$46.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	FANGIn the Money	$48.40In the Money	$51.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	FANGIn the Money	$54.20In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	FANGIn the Money	$58.10In the Money	$61.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	FANGIn the Money	$63.20In the Money	$66.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	FANGIn the Money	$68.30In the Money	$71.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	FANGIn the Money	$73.10In the Money	$76.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	FANGIn the Money	$78.10In the Money	$81.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Diamondback Energy Inc
NASDAQ:FANGUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)