Options Chain for MATADOR RES CO COM (MTDR) - $39.65 as of 5/5/2025 8:42:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.80 | 21.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 22.50 | 16.40 | 18.50 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 25.00 | 14.10 | 15.50 | % | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 27.50 | 11.60 | 12.90 | % | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 30.00 | 8.60 | 10.60 | % | 0 | 0 | 0.76 | 0.89 | 0.02 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 32.50 | 6.60 | 7.90 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.84 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 35.00 | 5.60 | 5.80 | 5.70 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.76 | 0.04 | -0.02 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 37.50 | 3.80 | 4.10 | 4.27 | -0.68 | -13.74% | 4 | 87 | 0.50 | 0.65 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 40.00 | 2.45 | 2.60 | 2.75 | -0.19 | -6.47% | 11 | 123 | 0.48 | 0.51 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 42.50 | 1.40 | 1.55 | 1.52 | -0.47 | -23.62% | 10 | 56 | 0.46 | 0.35 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 45.00 | 0.70 | 0.85 | 0.85 | -0.27 | -24.11% | 39 | 320 | 0.44 | 0.23 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 47.50 | 0.35 | 0.45 | 0.60 | +0.05 | +9.10% | 3 | 371 | 0.43 | 0.14 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 50.00 | 0.15 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 89 | 0.43 | 0.08 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 52.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 750 | 0.53 | 0.05 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 85 | 0.69 | 0.02 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 4:00:06 PM EST |
| 57.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 94 | 0.84 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2,496 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:06 PM EST |
| 62.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 505 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1,673 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 4:00:06 PM EST |
| 67.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 955 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 137 | 1.13 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 4:00:06 PM EST |
| 72.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 65 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 472 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 750 | 1.46 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 25.00 | 0.05 | 0.75 | % | 0 | 0 | 0.88 | -0.04 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 27.50 | 0.15 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 32 | 0.78 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 30.00 | 0.30 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 140 | 0.62 | -0.11 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 32.50 | 0.60 | 0.70 | 0.65 | +0.12 | +22.65% | 2 | 80 | 0.58 | -0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 35.00 | 1.05 | 1.20 | 1.10 | +0.10 | +10.00% | 40 | 134 | 0.54 | -0.24 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 37.50 | 1.40 | 1.95 | 2.01 | +0.38 | +23.32% | 10 | 195 | 0.47 | -0.35 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 40.00 | 2.85 | 3.60 | 2.99 | +0.43 | +16.80% | 19 | 757 | 0.48 | -0.49 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 42.50 | 4.30 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 1,170 | 0.47 | -0.65 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 45.00 | 6.10 | 6.30 | 5.30 | 0.00 | 0.00% | 0 | 190 | 0.46 | -0.77 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 47.50 | 8.10 | 8.60 | 11.50 | 0.00 | 0.00% | 0 | 427 | 0.47 | -0.86 | 0.04 | -0.02 | 4/11/2025 | 5/5/2025 4:00:06 PM EST |
| 50.00 | 10.10 | 11.70 | 9.50 | 0.00 | 0.00% | 0 | 1,118 | 0.49 | -0.92 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 52.50 | 11.50 | 13.70 | 13.00 | 0.00 | 0.00% | 0 | 231 | 0.81 | -0.95 | 0.02 | -0.01 | 4/16/2025 | 5/5/2025 4:00:06 PM EST |
| 55.00 | 14.00 | 16.60 | 10.40 | 0.00 | 0.00% | 0 | 474 | 1.00 | -0.98 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 4:00:06 PM EST |
| 57.50 | 16.70 | 19.20 | 13.10 | 0.00 | 0.00% | 0 | 438 | 1.05 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 4:00:06 PM EST |
| 60.00 | 18.80 | 22.20 | 21.90 | 0.00 | 0.00% | 0 | 71 | 1.29 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:06 PM EST |
| 62.50 | 21.50 | 24.50 | 10.40 | 0.00 | 0.00% | 0 | 99 | 1.31 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 4:00:06 PM EST |
| 65.00 | 24.00 | 27.00 | 12.60 | 0.00 | 0.00% | 0 | 107 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 4:00:06 PM EST |
| 67.50 | 26.50 | 29.60 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 4:00:06 PM EST |
| 70.00 | 29.10 | 32.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 72.50 | 31.60 | 34.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 75.00 | 33.60 | 36.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 80.00 | 38.50 | 42.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 85.00 | 44.00 | 47.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 90.00 | 49.10 | 52.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 95.00 | 54.10 | 57.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |