Options Chain for MATADOR RES CO COM (MTDR) - $64.61 as of 4/19/2024 8:36:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.20 | 32.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 37.50 | 24.70 | 29.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 40.00 | 22.40 | 27.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 42.50 | 21.60 | 24.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 45.00 | 17.70 | 22.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 47.50 | 15.00 | 19.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 50.00 | 12.90 | 15.50 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 55.00 | 9.70 | 11.00 | 13.30 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.93 | 0.02 | -0.02 | 4/3/2024 | 4/19/2024 4:00:01 PM EST |
| 57.50 | 7.60 | 7.90 | 7.50 | -1.50 | -16.67% | 1 | 4 | 0.54 | 0.86 | 0.03 | -0.03 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 60.00 | 5.60 | 5.80 | 7.10 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.77 | 0.04 | -0.04 | 4/16/2024 | 4/19/2024 4:00:01 PM EST |
| 62.50 | 3.90 | 4.10 | 3.80 | -0.10 | -2.57% | 43 | 19 | 0.40 | 0.64 | 0.05 | -0.05 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 65.00 | 2.55 | 2.65 | 2.55 | 0.00 | 0.00% | 88 | 82 | 0.39 | 0.50 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 67.50 | 1.50 | 1.65 | 1.64 | +0.05 | +3.15% | 27 | 907 | 0.38 | 0.36 | 0.05 | -0.05 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 70.00 | 0.80 | 0.95 | 0.95 | -0.20 | -17.40% | 59 | 541 | 0.37 | 0.24 | 0.05 | -0.04 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 72.50 | 0.40 | 0.55 | 0.40 | -0.35 | -46.67% | 2 | 1,052 | 0.37 | 0.15 | 0.03 | -0.03 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 75.00 | 0.25 | 0.30 | 0.26 | -0.10 | -27.78% | 1 | 3,079 | 0.39 | 0.09 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 77.50 | 0.10 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 1,009 | 0.40 | 0.05 | 0.01 | -0.01 | 4/11/2024 | 4/19/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.03 | 0.01 | -0.01 | 3/15/2024 | 4/19/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.01 | 0.00 | 0.00 | 3/5/2024 | 4/19/2024 4:00:01 PM EST |
| 55.00 | 0.20 | 0.30 | 0.24 | +0.03 | +14.29% | 10 | 6 | 0.41 | -0.07 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 57.50 | 0.45 | 0.55 | 0.46 | +0.17 | +58.63% | 7 | 36 | 0.39 | -0.14 | 0.03 | -0.03 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 60.00 | 0.90 | 1.00 | 0.91 | +0.11 | +13.75% | 12 | 350 | 0.38 | -0.23 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 62.50 | 1.65 | 1.75 | 1.70 | +0.25 | +17.25% | 9 | 282 | 0.37 | -0.36 | 0.05 | -0.05 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 65.00 | 2.80 | 2.95 | 2.80 | -0.05 | -1.76% | 118 | 343 | 0.37 | -0.50 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 67.50 | 4.30 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 351 | 0.37 | -0.64 | 0.05 | -0.05 | 4/18/2024 | 4/19/2024 4:00:01 PM EST |
| 70.00 | 4.60 | 7.60 | 5.10 | 0.00 | 0.00% | 0 | 100 | 0.36 | -0.76 | 0.05 | -0.04 | 4/17/2024 | 4/19/2024 4:00:01 PM EST |
| 72.50 | 7.10 | 9.80 | 6.50 | 0.00 | 0.00% | 0 | 62 | 0.16 | -0.85 | 0.03 | -0.03 | 4/17/2024 | 4/19/2024 4:00:01 PM EST |
| 75.00 | 9.20 | 11.50 | 7.90 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.91 | 0.02 | -0.02 | 4/15/2024 | 4/19/2024 4:00:01 PM EST |
| 77.50 | 10.90 | 15.50 | % | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.01 | 4/19/2024 4:00:01 PM EST | |||
| 80.00 | 13.30 | 18.00 | % | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 4/19/2024 4:00:01 PM EST | |||
| 85.00 | 18.10 | 22.90 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 90.00 | 23.00 | 27.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 95.00 | 28.00 | 32.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 100.00 | 33.10 | 37.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST |