Options Chain for MATADOR RES CO COM (MTDR) - $51.07 as of 6/20/2025 3:52:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.70 | 33.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 22.50 | 27.20 | 31.40 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 25.00 | 24.80 | 28.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 27.50 | 22.30 | 26.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 30.00 | 19.80 | 23.90 | 16.37 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.99 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:02 PM EST |
| 32.50 | 17.40 | 21.40 | 8.70 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.97 | 0.00 | -0.01 | 4/30/2025 | 6/20/2025 4:00:02 PM EST |
| 35.00 | 15.00 | 19.00 | 7.10 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.95 | 0.01 | -0.01 | 5/7/2025 | 6/20/2025 4:00:02 PM EST |
| 37.50 | 12.70 | 16.60 | 7.00 | 0.00 | 0.00% | 0 | 15 | 1.04 | 0.93 | 0.01 | -0.02 | 5/8/2025 | 6/20/2025 4:00:02 PM EST |
| 40.00 | 10.90 | 13.70 | 11.48 | 0.00 | 0.00% | 0 | 161 | 0.88 | 0.89 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 42.50 | 9.90 | 10.30 | 8.00 | 0.00 | 0.00% | 0 | 247 | 0.55 | 0.85 | 0.02 | -0.03 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 45.00 | 7.80 | 8.30 | 8.70 | 0.00 | 0.00% | 0 | 127 | 0.50 | 0.79 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 47.50 | 5.70 | 6.70 | 5.54 | 0.00 | 0.00% | 0 | 114 | 0.48 | 0.71 | 0.04 | -0.03 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 50.00 | 4.00 | 5.00 | 4.95 | 0.00 | 0.00% | 0 | 243 | 0.46 | 0.61 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 52.50 | 2.65 | 3.70 | 3.10 | -0.20 | -6.07% | 1 | 327 | 0.44 | 0.49 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 55.00 | 1.70 | 2.55 | 2.08 | -0.05 | -2.35% | 1 | 422 | 0.43 | 0.39 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 57.50 | 1.05 | 1.85 | 1.40 | -0.65 | -31.71% | 4 | 300 | 0.44 | 0.30 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 60.00 | 0.45 | 1.25 | 0.90 | 0.00 | 0.00% | 10 | 172 | 0.42 | 0.23 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 62.50 | 0.25 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 2,028 | 0.43 | 0.17 | 0.03 | -0.02 | 6/12/2025 | 6/20/2025 4:00:02 PM EST |
| 65.00 | 0.05 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1,009 | 0.44 | 0.13 | 0.02 | -0.02 | 5/12/2025 | 6/20/2025 4:00:02 PM EST |
| 67.50 | 0.05 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 402 | 0.48 | 0.09 | 0.02 | -0.01 | 3/18/2025 | 6/20/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 58 | 0.64 | 0.06 | 0.01 | -0.01 | 4/4/2025 | 6/20/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 6/20/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.85 | 0.26 | 0.00 | 0.00% | 0 | 910 | 0.73 | 0.03 | 0.01 | -0.01 | 3/4/2025 | 6/20/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.80 | 1.51 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 12/4/2024 | 6/20/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 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 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.55 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 19 | 1.07 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 4:00:02 PM EST |
| 32.50 | 0.05 | 0.90 | 1.19 | 0.00 | 0.00% | 0 | 53 | 0.83 | -0.03 | 0.00 | -0.01 | 5/8/2025 | 6/20/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 88 | 0.70 | -0.05 | 0.01 | -0.01 | 5/30/2025 | 6/20/2025 4:00:02 PM EST |
| 37.50 | 0.25 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 54 | 0.61 | -0.07 | 0.01 | -0.02 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 40.00 | 0.35 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 423 | 0.55 | -0.11 | 0.02 | -0.02 | 6/12/2025 | 6/20/2025 4:00:02 PM EST |
| 42.50 | 0.50 | 1.00 | 0.80 | -0.21 | -20.80% | 8 | 612 | 0.50 | -0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 45.00 | 0.95 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 223 | 0.50 | -0.21 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 47.50 | 1.50 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 177 | 0.45 | -0.29 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 50.00 | 2.30 | 3.20 | 3.28 | 0.00 | 0.00% | 0 | 158 | 0.45 | -0.39 | 0.04 | -0.03 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 52.50 | 3.40 | 4.60 | 5.50 | 0.00 | 0.00% | 0 | 58 | 0.44 | -0.51 | 0.04 | -0.03 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 55.00 | 4.80 | 6.10 | 5.50 | 0.00 | 0.00% | 0 | 47 | 0.42 | -0.61 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 57.50 | 6.50 | 7.90 | 11.50 | 0.00 | 0.00% | 0 | 43 | 0.40 | -0.70 | 0.04 | -0.03 | 3/4/2025 | 6/20/2025 4:00:02 PM EST |
| 60.00 | 8.20 | 10.20 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.77 | 0.03 | -0.03 | 3/28/2025 | 6/20/2025 4:00:02 PM EST |
| 62.50 | 10.00 | 12.80 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.83 | 0.03 | -0.02 | 3/21/2025 | 6/20/2025 4:00:02 PM EST |
| 65.00 | 11.60 | 15.70 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.87 | 0.02 | -0.02 | 2/24/2025 | 6/20/2025 4:00:02 PM EST |
| 67.50 | 14.00 | 18.00 | % | 0 | 0 | 0.85 | -0.91 | 0.02 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 70.00 | 16.30 | 20.40 | % | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 72.50 | 18.90 | 22.90 | % | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 75.00 | 21.40 | 25.40 | % | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 80.00 | 26.40 | 30.40 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 85.00 | 31.40 | 35.40 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 90.00 | 36.40 | 40.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 95.00 | 41.40 | 45.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |