Options Chain for MATADOR RES CO COM (MTDR) - $57.54 as of 2/4/2025 2:50:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.80 | 35.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 27.50 | 29.00 | 32.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 26.50 | 30.10 | 28.20 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 3:59:58 PM EST |
| 32.50 | 24.00 | 27.80 | 21.00 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 21.50 | 25.40 | 24.31 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:58 PM EST |
| 37.50 | 19.30 | 22.90 | 15.70 | 0.00 | 0.00% | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 17.90 | 19.30 | 21.38 | 0.00 | 0.00% | 0 | 100 | 0.91 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:58 PM EST |
| 42.50 | 14.70 | 17.20 | 20.10 | 0.00 | 0.00% | 0 | 35 | 0.90 | 0.99 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 13.20 | 15.20 | 13.30 | 0.00 | 0.00% | 0 | 66 | 0.89 | 0.96 | 0.01 | -0.01 | 11/6/2024 | 2/4/2025 3:59:58 PM EST |
| 47.50 | 10.70 | 13.20 | 7.90 | 0.00 | 0.00% | 0 | 116 | 0.85 | 0.93 | 0.02 | -0.01 | 12/26/2024 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 8.20 | 9.90 | 7.60 | 0.00 | 0.00% | 0 | 226 | 0.59 | 0.88 | 0.02 | -0.02 | 12/17/2024 | 2/4/2025 3:59:58 PM EST |
| 52.50 | 5.50 | 8.00 | 8.30 | 0.00 | 0.00% | 0 | 170 | 0.61 | 0.81 | 0.04 | -0.02 | 1/7/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 4.70 | 5.00 | 6.25 | 0.00 | 0.00% | 0 | 104 | 0.36 | 0.71 | 0.05 | -0.03 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 57.50 | 3.20 | 3.40 | 3.30 | -1.30 | -28.27% | 4 | 206 | 0.35 | 0.57 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 2.00 | 2.20 | 2.10 | +0.36 | +20.69% | 10 | 2,192 | 0.34 | 0.43 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 62.50 | 1.20 | 1.35 | 1.14 | -0.25 | -17.99% | 10 | 239 | 0.34 | 0.30 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 0.65 | 0.80 | 0.69 | +0.08 | +13.12% | 1 | 2,489 | 0.34 | 0.20 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 67.50 | 0.35 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 533 | 0.34 | 0.13 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 0.20 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 2,561 | 0.35 | 0.08 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 72.50 | 0.05 | 0.20 | 0.63 | 0.00 | 0.00% | 0 | 271 | 0.35 | 0.05 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 47 | 0.47 | 0.02 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.30 | 0.85 | 0.00 | 0.00% | 0 | 428 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.35 | 0.31 | 0.00 | 0.00% | 0 | 152 | 1.04 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.82 | -0.01 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 0.05 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 152 | 0.43 | -0.04 | 0.01 | -0.01 | 12/30/2024 | 2/4/2025 3:59:58 PM EST |
| 47.50 | 0.20 | 0.30 | 1.62 | 0.00 | 0.00% | 0 | 40 | 0.40 | -0.07 | 0.02 | -0.01 | 12/23/2024 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 0.40 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1,623 | 0.38 | -0.12 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 52.50 | 0.75 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 723 | 0.37 | -0.19 | 0.04 | -0.02 | 1/23/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 1.35 | 1.50 | 1.78 | 0.00 | 0.00% | 0 | 157 | 0.35 | -0.29 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 57.50 | 2.30 | 2.45 | 2.87 | 0.00 | 0.00% | 0 | 76 | 0.35 | -0.43 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 3.60 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 212 | 0.34 | -0.57 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 62.50 | 4.10 | 5.50 | 4.36 | 0.00 | 0.00% | 0 | 85 | 0.26 | -0.70 | 0.05 | -0.03 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 7.10 | 7.60 | 7.77 | 0.00 | 0.00% | 0 | 39 | 0.48 | -0.80 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 67.50 | 9.40 | 9.70 | 5.70 | 0.00 | 0.00% | 0 | 123 | 0.61 | -0.87 | 0.03 | -0.02 | 1/22/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 10.30 | 13.20 | 14.60 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.92 | 0.02 | -0.01 | 11/8/2024 | 2/4/2025 3:59:58 PM EST |
| 72.50 | 13.00 | 14.60 | 16.30 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.95 | 0.01 | -0.01 | 8/28/2024 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 16.00 | 18.70 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 80.00 | 19.50 | 23.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 85.00 | 24.80 | 28.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 30.10 | 33.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 95.00 | 35.00 | 38.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |