Options Chain for MATADOR RES CO COM (MTDR) - $53.11 as of 2/21/2025 8:56:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.20 | 24.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 32.50 | 20.10 | 22.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 35.00 | 17.50 | 19.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 37.50 | 15.20 | 17.20 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 40.00 | 12.20 | 15.20 | 15.50 | % | 10 | 0 | 0.57 | 0.96 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 42.50 | 9.70 | 12.50 | % | 0 | 0 | 0.76 | 0.93 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 45.00 | 7.30 | 10.20 | 15.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.87 | 0.02 | -0.01 | 1/27/2025 | 2/21/2025 4:00:03 PM EST |
| 47.50 | 6.00 | 7.70 | % | 0 | 0 | 0.42 | 0.79 | 0.04 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 50.00 | 4.60 | 4.80 | 4.88 | -2.92 | -37.44% | 1 | 3 | 0.36 | 0.69 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 52.50 | 3.00 | 3.30 | 7.10 | 0.00 | 0.00% | 0 | 67 | 0.35 | 0.56 | 0.06 | -0.03 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 1.90 | 2.10 | 1.84 | -2.72 | -59.65% | 5 | 6 | 0.34 | 0.42 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 57.50 | 1.05 | 1.25 | 1.22 | -1.98 | -61.88% | 4 | 19 | 0.33 | 0.29 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 0.60 | 0.75 | 0.62 | -1.73 | -73.62% | 18 | 87 | 0.33 | 0.19 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 62.50 | 0.30 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 195 | 0.34 | 0.12 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 0.15 | 0.25 | 0.30 | -0.18 | -37.50% | 1 | 17 | 0.34 | 0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 67.50 | 0.05 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 887 | 0.36 | 0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.03 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 659 | 0.68 | 0.01 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.80 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 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 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.08 | % | 5 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 40.00 | 0.05 | 0.25 | 0.15 | % | 5 | 0 | 0.43 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 42.50 | 0.20 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.07 | 0.02 | -0.01 | 1/17/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 0.45 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 503 | 0.39 | -0.13 | 0.02 | -0.01 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 47.50 | 0.85 | 0.95 | 0.88 | +0.38 | +76.00% | 21 | 9 | 0.37 | -0.21 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 1.45 | 1.60 | 1.50 | +0.80 | +114.29% | 131 | 16 | 0.35 | -0.31 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 52.50 | 2.40 | 2.55 | 2.49 | +1.19 | +91.54% | 50 | 135 | 0.34 | -0.44 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 3.70 | 3.90 | 3.40 | +1.20 | +54.55% | 1 | 75 | 0.33 | -0.58 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 57.50 | 5.40 | 5.60 | 3.20 | 0.00 | 0.00% | 0 | 35 | 0.33 | -0.71 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 7.40 | 8.70 | 4.20 | 0.00 | 0.00% | 0 | 75 | 0.42 | -0.81 | 0.04 | -0.02 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 62.50 | 7.90 | 10.70 | 4.70 | 0.00 | 0.00% | 0 | 12 | 0.24 | -0.88 | 0.03 | -0.01 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 10.10 | 12.40 | 6.40 | 0.00 | 0.00% | 0 | 86 | 0.19 | -0.92 | 0.02 | -0.01 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 67.50 | 13.00 | 15.60 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 70.00 | 15.50 | 18.30 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 72.50 | 18.10 | 20.50 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 20.40 | 23.90 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 25.00 | 28.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 30.00 | 33.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 90.00 | 35.10 | 38.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 40.00 | 43.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |