Options Chain for MATADOR RES CO COM (MTDR) - $43.26 as of 5/30/2025 5:41:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.70 | 25.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.50 | 19.20 | 22.60 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 25.00 | 16.70 | 20.10 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 27.50 | 14.10 | 17.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 12.20 | 14.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 32.50 | 9.70 | 11.90 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.98 | 0.01 | -0.01 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 7.40 | 9.50 | 7.40 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.94 | 0.02 | -0.02 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 37.50 | 5.00 | 6.10 | 6.55 | 0.00 | 0.00% | 0 | 89 | 0.52 | 0.88 | 0.04 | -0.03 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 3.30 | 4.00 | 4.00 | -1.60 | -28.58% | 4 | 132 | 0.48 | 0.76 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 42.50 | 1.95 | 2.20 | 2.85 | 0.00 | 0.00% | 0 | 85 | 0.41 | 0.58 | 0.09 | -0.04 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 0.90 | 1.10 | 1.00 | -0.39 | -28.06% | 32 | 369 | 0.42 | 0.35 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 47.50 | 0.30 | 0.45 | 0.45 | -0.22 | -32.84% | 1 | 760 | 0.40 | 0.18 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 409 | 0.39 | 0.07 | 0.04 | -0.02 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2,040 | 0.51 | 0.03 | 0.02 | -0.01 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 82 | 0.61 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 94 | 0.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 2,496 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 485 | 1.21 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1,673 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 955 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 137 | 1.46 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 65 | 1.51 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 472 | 1.60 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 750 | 1.96 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 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 | 0.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 32 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 140 | 0.97 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 10 | 92 | 0.62 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 282 | 0.57 | -0.06 | 0.02 | -0.02 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 37.50 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 320 | 0.51 | -0.12 | 0.04 | -0.03 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 775 | 0.46 | -0.24 | 0.06 | -0.04 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 42.50 | 1.40 | 1.55 | 1.45 | +0.30 | +26.09% | 13 | 1,403 | 0.44 | -0.42 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 2.70 | 3.30 | 2.22 | 0.00 | 0.00% | 0 | 398 | 0.41 | -0.65 | 0.09 | -0.04 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 47.50 | 4.60 | 5.10 | 3.70 | 0.00 | 0.00% | 0 | 427 | 0.45 | -0.82 | 0.06 | -0.03 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 6.60 | 8.90 | 6.60 | 0.00 | 0.00% | 0 | 1,114 | 0.55 | -0.93 | 0.04 | -0.02 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 52.50 | 8.90 | 10.10 | 7.91 | 0.00 | 0.00% | 0 | 231 | 0.86 | -0.97 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 11.20 | 12.80 | 11.20 | +0.76 | +7.28% | 261 | 404 | 1.06 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 57.50 | 13.20 | 15.30 | 13.70 | -0.80 | -5.52% | 261 | 206 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 15.00 | 18.50 | 15.80 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 62.50 | 17.70 | 21.00 | 19.55 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 20.00 | 23.60 | 22.15 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 67.50 | 22.70 | 26.10 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 25.80 | 28.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 72.50 | 28.10 | 30.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 75.00 | 30.60 | 33.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 80.00 | 35.70 | 38.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 40.70 | 43.20 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 45.60 | 48.20 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 50.60 | 53.20 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |