Options Chain for MATADOR RES CO COM (MTDR) - $59.18 as of 11/20/2024 8:28:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 30.00 | 33.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 27.40 | 31.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 32.50 | 25.00 | 28.80 | 18.60 | 0.00 | 0.00% | 0 | 44 | 1.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:51 PM EST |
| 35.00 | 22.50 | 25.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 37.50 | 19.90 | 23.20 | 11.26 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:51 PM EST |
| 40.00 | 17.60 | 20.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 42.50 | 15.10 | 18.10 | 8.60 | 0.00 | 0.00% | 0 | 9 | 1.16 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 14.20 | 15.50 | 7.50 | 0.00 | 0.00% | 0 | 107 | 1.01 | 0.99 | 0.00 | -0.01 | 10/25/2024 | 11/20/2024 3:59:51 PM EST |
| 47.50 | 11.50 | 12.40 | 9.90 | 0.00 | 0.00% | 0 | 31 | 0.67 | 0.98 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 8.30 | 10.00 | 8.00 | 0.00 | 0.00% | 0 | 113 | 0.29 | 0.94 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 52.50 | 7.10 | 8.40 | 5.97 | 0.00 | 0.00% | 0 | 281 | 0.54 | 0.89 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 5.00 | 5.30 | 4.70 | +0.10 | +2.18% | 1 | 175 | 0.35 | 0.79 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 57.50 | 3.20 | 3.50 | 3.30 | +0.85 | +34.70% | 21 | 456 | 0.34 | 0.66 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 60.00 | 1.85 | 2.10 | 1.85 | +0.45 | +32.15% | 30 | 2,315 | 0.32 | 0.48 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 62.50 | 0.95 | 1.10 | 1.00 | +0.22 | +28.21% | 107 | 1,610 | 0.32 | 0.31 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 65.00 | 0.40 | 0.60 | 0.40 | -0.05 | -11.12% | 5 | 1,749 | 0.32 | 0.18 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 67.50 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 2,135 | 0.33 | 0.10 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 70.00 | 0.05 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 452 | 0.34 | 0.05 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 72.50 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 367 | 0.62 | 0.02 | 0.01 | 0.00 | 7/24/2024 | 11/20/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2,582 | 0.69 | 0.01 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1,482 | 0.81 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 576 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 11/20/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:51 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 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 84 | 0.98 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:51 PM EST |
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 42.50 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 534 | 0.73 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | +0.07 | +87.50% | 1 | 1,359 | 0.65 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 47.50 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 264 | 0.57 | -0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 0.10 | 0.20 | 0.20 | -0.02 | -9.10% | 10 | 1,180 | 0.39 | -0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 52.50 | 0.30 | 0.40 | 0.36 | -0.17 | -32.08% | 13 | 676 | 0.37 | -0.11 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 0.65 | 0.75 | 0.75 | -0.12 | -13.80% | 291 | 847 | 0.35 | -0.21 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 57.50 | 1.35 | 1.45 | 1.43 | -0.57 | -28.50% | 136 | 405 | 0.34 | -0.34 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 60.00 | 2.30 | 2.65 | 2.65 | -0.75 | -22.06% | 11 | 105 | 0.32 | -0.52 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 62.50 | 3.20 | 4.20 | 9.40 | 0.00 | 0.00% | 0 | 260 | 0.24 | -0.69 | 0.06 | -0.03 | 10/4/2024 | 11/20/2024 3:59:51 PM EST |
| 65.00 | 5.90 | 8.00 | 8.20 | 0.00 | 0.00% | 0 | 352 | 0.31 | -0.82 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 67.50 | 7.30 | 9.80 | 11.00 | 0.00 | 0.00% | 0 | 40 | 0.39 | -0.90 | 0.03 | -0.02 | 8/27/2024 | 11/20/2024 3:59:51 PM EST |
| 70.00 | 9.70 | 11.50 | 18.89 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.95 | 0.02 | -0.01 | 10/15/2024 | 11/20/2024 3:59:51 PM EST |
| 72.50 | 12.10 | 14.70 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 7/9/2024 | 11/20/2024 3:59:51 PM EST |
| 75.00 | 14.60 | 17.70 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:51 PM EST |
| 80.00 | 19.60 | 22.70 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:51 PM EST |
| 85.00 | 24.00 | 27.60 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:51 PM EST |
| 90.00 | 29.00 | 32.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 95.00 | 34.00 | 37.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 100.00 | 39.00 | 42.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |