Do not show again

Latest Article: TLC X STOCKSCAFE

6 Followers USX:FANG - Diamondback Energy Inc Diamondback Energy Inc
Sector: Energy, Industry: Oil & Gas Exploration & Production
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
24.77 197 13 19,315 17,508 420 2024-06-05
Updated Strike Last Price Bid Ask Change % Delta Theta O.Int Vol
2024-06-05 71.75 117.55 115.5 119.6 0% 0.994 -0.037 0 0
2024-05-21 72.82 0 0 0 0% 0 0 0 0
2024-06-05 74.22 115 113 117 0% 0.997 -0.016 0 0
2024-03-11 75 0 0 0 0% 0 0 0 0
2024-05-21 75.29 0 0 0 0% 0 0 0 0
2024-06-05 76.75 112.55 110.5 114.6 0% 0.994 -0.037 0 0
2024-03-11 77.47 0 0 0 0% 0 0 0 0
2024-05-21 77.82 0 0 0 0% 0 0 0 0
2024-06-05 79.22 110.15 108.3 112 0% 0.991 -0.051 0 0
2024-03-11 80 0 0 0 0% 0 0 0 0
2024-05-21 80.29 0 0 0 0% 0 0 0 0
2024-06-05 81.75 107.55 105.5 109.6 0% 0.994 -0.036 0 0
2024-03-11 82.47 0 0 0 0% 0 0 0 0
2024-05-21 82.82 0 0 0 0% 0 0 0 0
2024-06-05 84.22 105 103.3 106.7 0% 0.997 -0.015 0 0
2024-03-11 85 0 0 0 0% 0 0 0 0
2024-05-21 85.29 0 0 0 0% 0 0 0 0
2024-06-05 86.75 102.5 100.5 104.5 0% 0.995 -0.023 0 0
2024-03-11 87.47 0 0 0 0% 0 0 0 0
2024-05-21 87.82 0 0 0 0% 0 0 0 0
2024-06-05 89.22 100.05 98.1 102 0% 0.994 -0.028 0 0
2024-03-11 90 0 0 0 0% 0 0 0 0
2024-05-21 90.29 0 0 0 0% 0 0 0 0
2024-06-05 91.75 97.55 95.6 99.5 0% 0.993 -0.034 0 0
2024-03-11 92.47 0 0 0 0% 0 0 0 0
2024-05-21 92.82 0 0 0 0% 0 0 0 0
2024-06-05 94.22 95.15 93.1 97.2 0% 0.99 -0.049 0 0
2024-03-11 95 0 0 0 0% 0 0 0 0
2024-05-21 95.29 0 0 0 0% 0 0 0 0
2024-06-05 96.75 92.55 90.6 94.5 0% 0.992 -0.034 0 0
2024-03-11 97.47 0 0 0 0% 0 0 1 0
2024-05-21 97.82 0 0 0 0% 0 0 0 0
2024-06-05 99.22 89.95 88.1 91.8 0% 0.953 -0.264 0 0
2024-03-11 100 0 0 0 0% 0 0 0 0
2024-05-21 100.29 0 0 0 0% 0 0 0 0
2024-06-05 101.75 87.5 85.6 89.4 0% 0.995 -0.022 0 0
2024-03-11 102.47 0 0 0 0% 0 0 0 0
2024-05-21 102.82 0 0 0 0% 0 0 0 0
2024-06-05 104.22 85.15 83.1 87.2 0% 0.989 -0.047 0 0
2024-03-11 105 0 0 0 0% 0 0 0 0
2024-05-21 105.29 0 0 0 0% 0 0 0 0
2024-06-05 106.75 82.65 80.6 84.7 0% 0.987 -0.052 0 0
2024-03-11 107.47 0 0 0 0% 0 0 0 0
2024-05-21 107.82 0 0 0 0% 0 0 0 0
2024-06-05 109.22 80.1 78.1 82.1 0% 0.99 -0.036 0 0
2024-03-11 110 0 0 0 0% 0 0 0 0
2024-05-21 110.29 0 0 0 0% 0 0 0 0
2024-06-05 111.75 77.65 75.6 79.7 0% 0.986 -0.051 0 0
2024-03-11 112.47 0 0 0 0% 0 0 10 0
2024-05-21 112.82 0 0 0 0% 0 0 0 0
2024-06-05 114.22 75.2 73.2 77.2 0% 0.985 -0.054 0 0
2024-03-11 115 0 0 0 0% 0 0 0 0
2024-05-21 115.29 0 0 0 0% 0 0 0 0
2024-06-05 116.75 72.85 71 74.7 0% 0.977 -0.083 0 0
2024-03-11 117.47 0 0 0 0% 0 0 23 0
2024-05-21 117.82 0 0 0 0% 0 0 0 0
2024-06-05 119.22 70.05 68.2 71.9 0% 0.992 -0.024 0 0
2024-03-11 120 0 0 0 0% 0 0 0 0
2024-05-21 120.29 0 0 0 0% 0 0 0 0
2024-06-05 121.75 67.65 65.7 69.6 0% 0.985 -0.049 0 0
2024-03-11 122.47 0 0 0 0% 0 0 1 0
2024-05-21 122.82 0 0 0 0% 0 0 0 0
2024-06-05 124.22 64.9 63.2 66.6 0% 0.939 -0.223 0 0
2024-03-11 125 0 0 0 0% 0 0 0 0
2024-05-21 125.29 0 0 0 0% 0 0 0 0
2024-06-05 126.75 62.4 60.7 64.1 0% 0.936 -0.223 0 0
2024-03-11 127.47 0 0 0 0% 0 0 51 0
2024-05-21 127.82 0 0 0 0% 0 0 0 0
2024-06-05 129.22 60.25 58.2 62.3 0% 0.979 -0.059 0 0
2024-03-11 130 0 0 0 0% 0 0 5 0
2024-05-21 130.29 0 0 0 0% 0 0 0 0
2024-06-05 131.75 57.55 55.7 59.4 0% 0.989 -0.028 0 0
2024-03-11 132.47 0 0 0 0% 0 0 3 0
2024-05-21 132.82 0 0 0 0% 0 0 0 0
2024-06-05 134.22 55.05 53.2 56.9 0% 0.991 -0.022 0 0
2024-03-11 135 0 0 0 0% 0 0 1 0
2024-05-21 135.29 0 0 0 0% 0 0 0 0
2024-06-05 136.75 52.75 50.7 54.8 0% 0.975 -0.061 0 0
2024-03-11 137.47 0 0 0 0% 0 0 227 0
2024-05-21 137.82 0 0 0 0% 0 0 0 0
2024-06-05 139.22 50.2 48.2 52.2 0% 0.979 -0.048 0 0
2024-03-11 140 0 0 0 0% 0 0 1 0
2024-05-21 140.29 0 0 0 0% 0 0 0 0
2024-06-05 141.75 47.4 45.7 49.1 0% 0.92 -0.207 2 0
2024-03-11 142.47 0 0 0 0% 0 0 10 0
2024-05-21 142.82 0 0 0 0% 0 0 2 0
2024-06-05 144.22 45.25 43.3 47.2 0% 0.974 -0.054 5 0
2024-03-11 145 0 0 0 0% 0 0 5 0
2024-05-21 145.29 0 0 0 0% 0 0 5 0
2024-06-05 146.75 42.7 40.7 44.7 0% 0.974 -0.05 90 0
2024-03-11 147.47 0 0 0 0% 0 0 63 0
2024-05-21 147.82 0 0 0 0% 0 0 93 0
2024-06-05 149.22 40.25 38.3 42.2 0% 0.971 -0.052 7 0
2024-06-05 150 39.55 37.5 41.6 0% 0.965 -0.063 0 0
2024-05-21 150.29 0 0 0 0% 0 0 7 0
2024-06-05 151.75 37.95 36.1 39.8 0% 0.954 -0.081 60 0
2024-03-11 152.47 0 0 0 0% 0 0 70 0
2024-05-21 152.82 0 0 0 0% 0 0 60 0
2024-06-05 154.22 35.7 34.3 37.1 0% 0.939 -0.104 155 0
2024-06-05 155 34.6 32.7 36.5 0% 0.958 -0.067 0 0
2024-05-21 155.29 0 0 0 0% 0 0 155 0
2024-06-05 156.75 32.85 30.8 34.9 0% 0.956 -0.066 467 0
2024-03-11 157.47 0 0 0 0% 0 0 231 0
2024-05-21 157.82 0 0 0 0% 0 0 480 0
2024-06-05 159.22 30 28.4 31.6 0% 0.889 -0.178 176 0
2024-06-05 160 29.55 27.6 31.5 0% 0.957 -0.057 0 0
2024-05-21 160.29 0 0 0 0% 0 0 176 0
2024-06-05 161.75 27.9 26 29.8 0% 0.947 -0.068 1,390 0
2024-03-11 162.47 0 0 0 0% 0 0 371 0
2024-05-21 162.82 0 0 0 0% 0 0 1,393 0
2024-06-05 164.22 25.45 23.4 27.5 0% 0.942 -0.069 271 0
2024-06-05 165 24.5 23.2 25.8 0% 0.957 -0.048 0 0
2024-05-21 165.29 0 0 0 0% 0 0 275 0
2024-06-05 166.75 22.7 21 24.4 0% 0.961 -0.04 122 0
2024-03-11 167.47 0 0 0 0% 0 0 283 0
2024-05-21 167.82 0 0 0 0% 0 0 123 0
2024-06-05 169.22 20.15 18.5 21.8 0% 0.97 -0.028 77 0
2024-06-05 170 19.75 17.7 21.8 0% 0.923 -0.072 0 0
2024-05-21 170.29 0 0 0 0% 0 0 87 0
2024-06-05 171.75 17.95 16.3 19.6 0% 0.924 -0.065 127 0
2024-03-11 172.47 0 0 0 0% 0 0 179 0
2024-06-05 172.5 17.1 15.3 18.9 0% 0.933 -0.054 0 0
2024-05-21 172.82 0 0 0 0% 0 0 127 0
2024-06-05 174.22 15.65 13.7 17.6 0% 0.898 -0.077 330 0
2024-06-05 175 14.85 12.9 16.8 0% 0.897 -0.075 0 0
2024-05-21 175.29 0 0 0 0% 0 0 346 0
2024-06-05 176.75 13.3 11.4 15.2 0% 0.869 -0.087 355 0
2024-03-11 177.47 0 0 0 0% 0 0 357 0
2024-06-05 177.5 13.5 12 15 0% 0.8 -0.144 0 0
2024-05-21 177.82 0 0 0 0% 0 0 357 0
2024-06-05 179.22 11.05 10.7 11.4 0% 0.832 -0.096 168 0
2024-06-05 180 10.35 9.9 10.8 0% 0.818 -0.098 0 0
2024-05-21 180.29 0 0 0 0% 0 0 168 0
2024-06-05 181.75 8.9 8.6 9.2 +37.9% 0.772 -0.111 185 2
2024-03-11 182.47 0 0 0 0% 0 0 166 0
2024-06-05 182.5 8.05 6.8 9.3 0% 0.772 -0.099 1 0
2024-05-21 182.82 0 0 0 0% 0 0 176 0
2024-06-05 184.22 7.5 6.7 8.3 0% 0.682 -0.14 131 0
2024-06-05 185 6.75 6 7.5 +32.1% 0.657 -0.144 9 1
2024-05-21 185.29 0 0 0 0% 0 0 132 0
2024-06-05 186.75 5 4.7 5.3 +22.5% 0.619 -0.118 143 1
2024-03-13 187.47 0 0 0 0% 0 0 160 0
2024-06-05 187.5 4.75 4.6 4.9 +42.4% 0.584 -0.126 15 28
2024-05-21 187.82 0 0 0 0% 0 0 147 0
2024-06-05 189.22 3.7 3.6 3.8 -7.5% 0.512 -0.125 192 10
2024-06-05 190 3.35 3.2 3.5 +25% 0.479 -0.127 34 5
2024-06-04 190.29 0 0 0 0% 0 0 206 0
2024-06-05 191.75 2.55 2.45 2.65 +17.8% 0.406 -0.123 101 6
2024-06-03 192.47 0 0 0 0% 0 0 48 0
2024-06-05 192.5 2.375 2.15 2.6 0% 0.376 -0.12 66 0
2024-06-03 192.82 0 0 0 0% 0 0 57 0
2024-06-05 194.22 1.675 1.6 1.75 0% 0.301 -0.106 338 0
2024-06-05 195 1.45 1.35 1.55 +53.3% 0.271 -0.1 121 4
2024-06-03 195.29 0 0 0 0% 0 0 302 0
2024-06-05 196.75 1.075 1 1.15 +30.6% 0.218 -0.091 183 21
2024-06-03 197.47 0 0 0 0% 0 0 212 0
2024-06-05 197.5 0.925 0.85 1 -3.2% 0.189 -0.081 147 103
2024-06-03 197.82 0 0 0 0% 0 0 147 0
2024-06-05 198.93 0.725 0.65 0.8 +15.4% 0.159 -0.075 264 2
2024-06-05 200 0.575 0.5 0.65 0% 0.13 -0.064 72 0
2024-06-05 202.5 0.375 0.3 0.45 0% 0.093 -0.053 39 3
2024-06-05 204.22 0.275 0.2 0.35 0% 0.067 -0.042 660 0
2024-06-05 205 0.225 0.15 0.3 0% 0.061 -0.039 29 1
2024-05-21 205.29 0 0 0 0% 0 0 619 0
2024-06-05 206.75 0.175 0.1 0.25 0% 0.045 -0.031 190 0
2024-04-29 207.47 0 0 0 0% 0 0 348 0
2024-06-05 207.5 0.175 0.1 0.25 0% 0.044 -0.031 13 0
2024-05-21 207.82 0 0 0 0% 0 0 212 0
2024-06-05 208.93 0.1 0.05 0.15 0% 0.028 -0.021 501 0
2024-06-05 210 0.125 0.05 0.2 0% 0.031 -0.025 376 0
2024-06-05 212.5 0.1 0 0.2 0% 0 0 0 0
2024-06-05 214.22 0.1 0 0.2 0% 0 0 393 0
2024-06-05 215 0.1 0 0.2 0% 0 0 2 0
2024-05-21 215.29 0 0 0 0% 0 0 88 0
2024-06-05 216.75 0.075 0 0.15 0% 0 0 567 0
2024-03-11 217.47 0 0 0 0% 0 0 10 0
2024-06-05 217.5 0.075 0 0.15 0% 0 0 0 0
2024-05-21 217.82 0 0 0 0% 0 0 569 0
2024-06-05 218.93 0.075 0 0.15 0% 0.028 -0.031 517 5
2024-06-05 220 0.075 0 0.15 0% 0 0 21 0
2024-06-05 224.22 0.075 0 0.15 0% 0 0 67 0
2024-06-05 225 0.075 0 0.15 0% 0 0 0 0
2024-05-21 225.29 0 0 0 0% 0 0 67 0
2024-06-05 226.75 0.075 0 0.15 0% 0 0 32 0
2024-03-11 227.47 0 0 0 0% 0 0 42 0
2024-05-21 227.82 0 0 0 0% 0 0 31 0
2024-06-05 228.93 0.05 0 0.1 0% 0 0 383 0
2024-06-05 230 1.075 0 2.15 0% 0 0 0 0
2024-06-05 234.22 1.075 0 2.15 0% 0 0 25 0
2024-06-05 235 1.075 0 2.15 0% 0 0 0 0
2024-05-21 235.29 0 0 0 0% 0 0 25 0
2024-06-05 236.75 1.075 0 2.15 0% 0 0 10 0
2024-03-11 237.47 0 0 0 0% 0 0 11 0
2024-05-21 237.82 0 0 0 0% 0 0 10 0
2024-06-05 238.93 1.075 0 2.15 0% 0 0 25 0
2024-06-05 240 1.075 0 2.15 0% 0 0 0 0
2024-06-05 244.22 1.075 0 2.15 0% 0 0 32 0
2024-06-05 245 1.075 0 2.15 0% 0 0 0 0
2024-05-21 245.29 0 0 0 0% 0 0 32 0
2024-06-05 246.75 1.075 0 2.15 0% 0 0 0 0
2024-03-11 247.47 0 0 0 0% 0 0 22 0
2024-05-21 247.82 0 0 0 0% 0 0 0 0
2024-06-05 248.93 0.2 0 0.4 0% 0.011 -0.021 6 5
2024-05-21 250 0 0 0 0% 0 0 6 0
2024-06-05 256.75 1.075 0 2.15 0% 0 0 12 0
2024-05-21 257.82 0 0 0 0% 0 0 12 0
2024-06-05 258.93 1.075 0 2.15 0% 0 0 0 0
2024-05-21 260 0 0 0 0% 0 0 0 0
2024-06-05 268.93 1.075 0 2.15 0% 0 0 4 0
2024-05-21 270 0 0 0 0% 0 0 4 0





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms