Options Chain for MATADOR RES CO COM (MTDR) - $62.10 as of 1/22/2025 9:05:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.20 | 35.10 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 32.50 | 27.70 | 32.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 35.00 | 25.20 | 30.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 37.50 | 22.70 | 27.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 20.20 | 25.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 42.50 | 17.70 | 22.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 45.00 | 15.30 | 20.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 47.50 | 12.80 | 17.50 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 50.00 | 10.40 | 15.10 | 8.68 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.98 | 0.01 | -0.01 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 52.50 | 8.00 | 12.80 | 11.00 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.94 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 6.00 | 10.20 | 6.70 | 0.00 | 0.00% | 0 | 128 | 0.59 | 0.89 | 0.03 | -0.03 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 57.50 | 3.50 | 8.30 | 6.50 | 0.00 | 0.00% | 0 | 123 | 0.33 | 0.82 | 0.04 | -0.03 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 2.65 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 196 | 0.33 | 0.70 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 62.50 | 2.00 | 3.20 | 3.23 | 0.00 | 0.00% | 0 | 560 | 0.32 | 0.55 | 0.07 | -0.04 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 65.00 | 0.95 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 2,542 | 0.31 | 0.38 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 67.50 | 0.10 | 2.05 | 0.70 | 0.00 | 0.00% | 0 | 232 | 0.31 | 0.22 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 70.00 | 0.05 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 1,334 | 0.32 | 0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 72.50 | 0.00 | 1.50 | % | 0 | 0 | 0.35 | 0.05 | 0.02 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 112 | 0.99 | -0.01 | 0.00 | -0.01 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 36 | 0.86 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 52.50 | 0.10 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 161 | 0.40 | -0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 0.05 | 0.80 | 0.94 | 0.00 | 0.00% | 0 | 76 | 0.38 | -0.11 | 0.03 | -0.03 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 1.10 | 0.61 | 0.00 | 0.00% | 0 | 596 | 0.35 | -0.18 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 0.85 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 296 | 0.33 | -0.30 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 62.50 | 1.85 | 2.60 | 2.10 | 0.00 | 0.00% | 0 | 57 | 0.32 | -0.45 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 65.00 | 2.25 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 32 | 0.32 | -0.62 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 67.50 | 3.20 | 7.80 | 5.50 | 0.00 | 0.00% | 0 | 79 | 0.36 | -0.78 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 70.00 | 5.30 | 10.20 | % | 0 | 0 | 0.45 | -0.89 | 0.03 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 72.50 | 8.10 | 12.50 | % | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 75.00 | 10.20 | 14.50 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 80.00 | 15.10 | 19.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 85.00 | 20.10 | 25.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |