Options Chain for MATADOR RES CO COM (MTDR) - $51.67 as of 9/6/2024 4:01:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.80 | 24.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 19.80 | 22.60 | 35.20 | 0.00 | 0.00% | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:54 PM EST |
| 32.50 | 17.00 | 18.80 | 24.00 | 0.00 | 0.00% | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 14.60 | 17.30 | 23.00 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 13.10 | 14.50 | 18.90 | 0.00 | 0.00% | 0 | 11 | 1.67 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 10.50 | 11.20 | % | 0 | 0 | 1.05 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 42.50 | 8.10 | 9.10 | 16.05 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.96 | 0.02 | -0.02 | 6/4/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 5.80 | 6.70 | 20.20 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.89 | 0.04 | -0.04 | 7/16/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 3.60 | 4.50 | 6.20 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.79 | 0.07 | -0.05 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 1.85 | 2.00 | 3.80 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.59 | 0.10 | -0.06 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 52.50 | 0.70 | 0.85 | 0.75 | -1.15 | -60.53% | 114 | 191 | 0.37 | 0.35 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 0.25 | 0.35 | 0.60 | +0.05 | +9.10% | 1 | 257 | 0.39 | 0.18 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 57.50 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 715 | 0.44 | 0.08 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 5 | 553 | 0.48 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 62.50 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 4,354 | 1.08 | 0.01 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,748 | 0.62 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 67.50 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 372 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 4,586 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 72.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 254 | 1.41 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 840 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 77.50 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 75 | 1.58 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 84 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2,348 | 1.14 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,644 | 1.25 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 40 | 1.35 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 20 | 0.80 | -0.01 | 0.01 | -0.01 | 2/20/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 0.05 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 74 | 0.61 | -0.04 | 0.02 | -0.02 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.15 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 633 | 0.47 | -0.11 | 0.04 | -0.04 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 0.40 | 0.55 | 0.56 | +0.24 | +75.00% | 31 | 245 | 0.41 | -0.21 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 1.10 | 1.30 | 1.15 | +0.25 | +27.78% | 2 | 1,241 | 0.39 | -0.41 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 52.50 | 2.45 | 2.70 | 1.70 | 0.00 | 0.00% | 0 | 678 | 0.38 | -0.65 | 0.09 | -0.05 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 4.40 | 4.70 | 4.80 | +2.10 | +77.78% | 40 | 825 | 0.37 | -0.82 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 57.50 | 6.80 | 7.10 | 7.20 | +4.95 | +220.00% | 1 | 1,132 | 0.50 | -0.92 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 9.20 | 9.80 | 9.65 | +2.95 | +44.03% | 29 | 198 | 0.73 | -0.97 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 62.50 | 11.70 | 12.40 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 14.20 | 14.50 | 13.50 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 67.50 | 15.60 | 19.00 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 19.10 | 21.00 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:54 PM EST |
| 72.50 | 21.70 | 23.80 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/3/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 22.60 | 26.50 | 9.70 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 3:59:54 PM EST |
| 77.50 | 26.40 | 29.00 | 12.50 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 27.80 | 30.60 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 33.70 | 35.50 | 17.00 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 38.60 | 40.10 | 24.20 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 42.80 | 46.40 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 100.00 | 48.50 | 51.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 105.00 | 53.10 | 54.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |