Options Chain for MATADOR RES CO COM (MTDR) - $51.67 as of 9/6/2024 4:01:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 23.10 | 23.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 19.20 | 22.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 32.50 | 18.00 | 19.00 | 24.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 15.60 | 16.30 | 18.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 13.30 | 14.00 | 13.50 | % | 1 | 0 | 1.00 | 0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST | |
| 40.00 | 10.20 | 11.20 | 10.80 | % | 1 | 0 | 0.61 | 0.95 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST | |
| 42.50 | 8.60 | 8.90 | % | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 45.00 | 6.50 | 6.70 | 10.80 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.84 | 0.04 | -0.03 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 4.50 | 4.70 | % | 0 | 0 | 0.38 | 0.73 | 0.05 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 50.00 | 2.95 | 3.10 | 3.63 | -1.37 | -27.40% | 5 | 12 | 0.37 | 0.59 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 52.50 | 1.80 | 1.90 | 1.80 | -0.36 | -16.67% | 33 | 234 | 0.36 | 0.43 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 0.95 | 1.10 | 1.25 | -0.20 | -13.80% | 4 | 186 | 0.36 | 0.28 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 57.50 | 0.50 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 137 | 0.35 | 0.16 | 0.04 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 0.25 | 0.35 | 0.36 | +0.02 | +5.89% | 1 | 131 | 0.36 | 0.10 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 62.50 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 195 | 0.38 | 0.07 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 0.05 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 1,530 | 0.40 | 0.05 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 67.50 | 0.05 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 116 | 0.54 | 0.01 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 879 | 0.49 | 0.01 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 46 | 0.95 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 37.50 | 0.05 | 0.75 | % | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 40.00 | 0.15 | 0.25 | % | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 42.50 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.09 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.60 | 0.70 | 0.47 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.16 | 0.04 | -0.03 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 1.15 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 1,300 | 0.39 | -0.27 | 0.05 | -0.03 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 2.05 | 2.15 | 2.15 | +0.45 | +26.48% | 11 | 155 | 0.37 | -0.41 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 52.50 | 3.30 | 3.50 | 3.05 | +0.20 | +7.02% | 3 | 433 | 0.36 | -0.57 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 5.00 | 5.20 | 3.50 | 0.00 | 0.00% | 0 | 181 | 0.36 | -0.72 | 0.06 | -0.03 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 57.50 | 7.10 | 7.30 | 7.39 | +1.45 | +24.42% | 2 | 102 | 0.42 | -0.84 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 9.30 | 9.60 | 4.80 | 0.00 | 0.00% | 0 | 76 | 0.46 | -0.90 | 0.03 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 62.50 | 10.30 | 12.00 | 7.90 | 0.00 | 0.00% | 0 | 68 | 0.63 | -0.93 | 0.02 | -0.01 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 14.20 | 14.50 | 11.65 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.95 | 0.01 | -0.01 | 8/6/2024 | 9/6/2024 3:59:54 PM EST |
| 67.50 | 15.50 | 17.70 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 18.60 | 19.60 | 14.01 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.99 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 23.10 | 25.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 28.80 | 31.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 85.00 | 32.70 | 36.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 90.00 | 38.30 | 40.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 95.00 | 43.40 | 45.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |