Options Chain for MATADOR RES CO COM (MTDR) - $43.40 as of 5/27/2025 3:20:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.40 | 25.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:09 PM EST | |||
| 22.50 | 20.00 | 23.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:09 PM EST | |||
| 25.00 | 17.50 | 20.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:09 PM EST | |||
| 27.50 | 15.10 | 18.30 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:09 PM EST | |||
| 30.00 | 13.20 | 15.70 | % | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:59:09 PM EST | |||
| 32.50 | 11.60 | 12.70 | 8.30 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.94 | 0.01 | -0.02 | 4/30/2025 | 5/27/2025 2:59:09 PM EST |
| 35.00 | 9.40 | 10.40 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.90 | 0.02 | -0.02 | 5/16/2025 | 5/27/2025 2:59:09 PM EST |
| 37.50 | 7.50 | 7.70 | % | 0 | 0 | 0.49 | 0.84 | 0.03 | -0.03 | 5/27/2025 2:59:09 PM EST | |||
| 40.00 | 5.60 | 5.70 | 4.80 | 0.00 | 0.00% | 0 | 94 | 0.46 | 0.75 | 0.04 | -0.03 | 5/8/2025 | 5/27/2025 2:59:09 PM EST |
| 42.50 | 3.80 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 101 | 0.44 | 0.64 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:59:09 PM EST |
| 45.00 | 2.45 | 2.65 | 2.35 | 0.00 | 0.00% | 0 | 64 | 0.42 | 0.50 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 2:59:09 PM EST |
| 47.50 | 1.40 | 1.75 | 1.51 | 0.00 | 0.00% | 0 | 275 | 0.41 | 0.36 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 2:59:09 PM EST |
| 50.00 | 0.70 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 423 | 0.39 | 0.24 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:59:09 PM EST |
| 52.50 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 1 | 3 | 0.38 | 0.15 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 55.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.08 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 2:59:09 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.03 | 0.01 | 0.00 | 5/27/2025 2:59:09 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:09 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 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:09 PM EST | |||
| 22.50 | 0.00 | 0.45 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:09 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:59:09 PM EST |
| 27.50 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.94 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 5/27/2025 2:59:09 PM EST |
| 30.00 | 0.05 | 0.75 | % | 0 | 0 | 0.71 | -0.03 | 0.01 | -0.01 | 5/27/2025 2:59:09 PM EST | |||
| 32.50 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 60 | 0.56 | -0.06 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 2:59:09 PM EST |
| 35.00 | 0.40 | 0.50 | 0.57 | -0.12 | -17.40% | 1 | 30 | 0.53 | -0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 37.50 | 0.70 | 0.80 | 0.85 | -0.13 | -13.27% | 1 | 370 | 0.50 | -0.16 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 40.00 | 1.20 | 1.30 | 1.50 | 0.00 | 0.00% | 1 | 25 | 0.47 | -0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 42.50 | 1.95 | 2.10 | 2.05 | -0.47 | -18.66% | 5 | 71 | 0.45 | -0.36 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:09 PM EST |
| 45.00 | 3.00 | 3.20 | 3.26 | 0.00 | 0.00% | 0 | 26 | 0.42 | -0.50 | 0.06 | -0.03 | 5/20/2025 | 5/27/2025 2:59:09 PM EST |
| 47.50 | 4.40 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.64 | 0.06 | -0.03 | 5/13/2025 | 5/27/2025 2:59:09 PM EST |
| 50.00 | 6.30 | 6.60 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.76 | 0.05 | -0.02 | 5/2/2025 | 5/27/2025 2:59:09 PM EST |
| 52.50 | 8.30 | 9.00 | % | 0 | 0 | 0.39 | -0.85 | 0.04 | -0.02 | 5/27/2025 2:59:09 PM EST | |||
| 55.00 | 10.50 | 12.50 | % | 0 | 0 | 0.77 | -0.92 | 0.02 | -0.01 | 5/27/2025 2:59:09 PM EST | |||
| 60.00 | 14.80 | 17.80 | % | 0 | 0 | 0.99 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:59:09 PM EST | |||
| 65.00 | 19.80 | 22.80 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:09 PM EST |