Options Chain for MATADOR RES CO COM (MTDR) - $65.61 as of 4/29/2024 4:23:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.80 | 32.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 37.50 | 27.40 | 29.60 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 40.00 | 24.30 | 26.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 42.50 | 23.20 | 23.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 45.00 | 20.70 | 21.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 47.50 | 18.20 | 19.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 50.00 | 15.60 | 16.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 55.00 | 10.50 | 11.10 | 13.30 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.99 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 2:58:58 PM EST |
| 57.50 | 8.40 | 8.70 | 7.50 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.97 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 2:58:58 PM EST |
| 60.00 | 6.00 | 6.30 | 7.10 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.90 | 0.03 | -0.02 | 4/16/2024 | 4/29/2024 2:58:58 PM EST |
| 62.50 | 3.90 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 41 | 0.33 | 0.78 | 0.06 | -0.04 | 4/25/2024 | 4/29/2024 2:58:58 PM EST |
| 65.00 | 2.15 | 2.30 | 2.40 | +0.20 | +9.10% | 15 | 351 | 0.30 | 0.60 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 67.50 | 1.00 | 1.10 | 1.07 | +0.12 | +12.64% | 39 | 923 | 0.29 | 0.37 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 70.00 | 0.35 | 0.45 | 0.46 | +0.04 | +9.53% | 13 | 508 | 0.28 | 0.18 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 72.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1,076 | 0.29 | 0.08 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 75.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3,079 | 0.35 | 0.03 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 2:58:58 PM EST |
| 77.50 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 1,009 | 0.59 | 0.01 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 2:58:58 PM EST |
| 80.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 2:58:58 PM EST |
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 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 | 0.50 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/29/2024 2:58:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.01 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:58:58 PM EST |
| 57.50 | 0.05 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 46 | 0.43 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 60.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 448 | 0.32 | -0.10 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 2:58:58 PM EST |
| 62.50 | 0.50 | 0.60 | 0.55 | -0.30 | -35.30% | 2 | 434 | 0.30 | -0.22 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 65.00 | 1.30 | 1.40 | 1.35 | -0.12 | -8.17% | 11 | 550 | 0.30 | -0.40 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 67.50 | 2.60 | 2.75 | 2.90 | -0.05 | -1.70% | 16 | 357 | 0.30 | -0.63 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 70.00 | 4.50 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 112 | 0.30 | -0.82 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 72.50 | 6.70 | 6.90 | 7.41 | +0.91 | +14.00% | 2 | 62 | 0.30 | -0.92 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 75.00 | 9.10 | 9.40 | 7.90 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.97 | 0.01 | -0.01 | 4/15/2024 | 4/29/2024 2:58:58 PM EST |
| 77.50 | 11.40 | 11.80 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 80.00 | 14.00 | 14.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 85.00 | 19.00 | 19.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 90.00 | 24.00 | 24.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 95.00 | 27.60 | 29.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 100.00 | 32.70 | 36.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST |