Options Chain for MATADOR RES CO COM (MTDR) - $41.67 as of 11/26/2025 8:40:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.50 | 23.20 | 21.85 | 21.60 | +0.80 | +3.85% | 1.09 | 1 | 161 | 1.84 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 17.90 | 20.80 | 19.35 | % | 0.86 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 16.50 | 18.10 | 17.30 | 27.00 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.33 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 11/26/2025 3:59:53 PM EST |
| 27.50 | 13.40 | 15.20 | 14.30 | 36.90 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.99 | 0.99 | 0.00 | -0.01 | 1/15/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 11.10 | 12.80 | 11.95 | 9.15 | 0.00 | 0.00% | 0.40 | 0 | 39 | 0.86 | 0.96 | 0.01 | -0.01 | 11/4/2025 | 11/26/2025 3:59:53 PM EST |
| 32.50 | 8.90 | 10.30 | 9.60 | 7.67 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.70 | 0.93 | 0.02 | -0.02 | 10/24/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 7.30 | 8.00 | 7.65 | 7.50 | +0.60 | +8.70% | 0.22 | 26 | 190 | 0.49 | 0.87 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 37.50 | 5.10 | 5.70 | 5.40 | 5.56 | +0.36 | +6.93% | 0.14 | 3 | 72 | 0.42 | 0.79 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 3.40 | 3.80 | 3.60 | 3.42 | 0.00 | 0.00% | 0.09 | 0 | 243 | 0.40 | 0.66 | 0.06 | -0.03 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 42.50 | 1.95 | 2.35 | 2.15 | 2.40 | +0.59 | +32.60% | 0.05 | 5 | 220 | 0.37 | 0.50 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 1.00 | 1.40 | 1.20 | 1.30 | +0.23 | +21.50% | 0.03 | 12 | 220 | 0.37 | 0.34 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 47.50 | 0.45 | 0.75 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 1 | 938 | 0.36 | 0.21 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.10 | -22.23% | 0.01 | 100 | 641 | 0.37 | 0.12 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 52.50 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.38 | 0.07 | 0.02 | -0.01 | 10/27/2025 | 11/26/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 2,962 | 0.46 | 0.03 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.75 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,297 | 0.77 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 509 | 0.83 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,289 | 0.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,805 | 0.94 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 0.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 197 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:53 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.31 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 11/26/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 11/26/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/26/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.15 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 11/26/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | -0.01 | 0.00 | -0.01 | 10/22/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.56 | -0.04 | 0.01 | -0.01 | 10/20/2025 | 11/26/2025 3:59:53 PM EST |
| 32.50 | 0.15 | 0.50 | 0.33 | 0.27 | -0.43 | -61.43% | 0.01 | 4 | 188 | 0.52 | -0.07 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 0.40 | 0.65 | 0.53 | 0.54 | +0.04 | +8.00% | 0.02 | 1 | 1,610 | 0.48 | -0.13 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 37.50 | 0.75 | 0.95 | 0.85 | 0.83 | -0.27 | -24.55% | 0.02 | 4 | 1,063 | 0.42 | -0.21 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 1.40 | 1.70 | 1.55 | 1.62 | -0.28 | -14.74% | 0.04 | 1 | 2,989 | 0.40 | -0.34 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 42.50 | 2.45 | 2.85 | 2.65 | 2.55 | -0.64 | -20.07% | 0.06 | 69 | 3,408 | 0.39 | -0.50 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 4.00 | 4.30 | 4.15 | 5.39 | 0.00 | 0.00% | 0.09 | 0 | 481 | 0.37 | -0.66 | 0.06 | -0.02 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 47.50 | 5.70 | 7.10 | 6.40 | 7.83 | 0.00 | 0.00% | 0.13 | 0 | 213 | 0.56 | -0.79 | 0.05 | -0.02 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 7.80 | 9.30 | 8.55 | 9.20 | 0.00 | 0.00% | 0.17 | 0 | 562 | 0.61 | -0.88 | 0.03 | -0.01 | 11/13/2025 | 11/26/2025 3:59:53 PM EST |
| 52.50 | 10.10 | 11.90 | 11.00 | 11.80 | 0.00 | 0.00% | 0.21 | 0 | 285 | 0.72 | -0.93 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 55.00 | 11.60 | 15.00 | 13.30 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 1,002 | 0.93 | -0.97 | 0.01 | 0.00 | 7/2/2025 | 11/26/2025 3:59:53 PM EST |
| 57.50 | 14.40 | 17.20 | 15.80 | 15.50 | -0.94 | -5.72% | 0.27 | 670 | 186 | 0.95 | -0.99 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 60.00 | 16.90 | 19.70 | 18.30 | 18.00 | -0.87 | -4.61% | 0.30 | 3,850 | 1,021 | 1.02 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 62.50 | 19.40 | 21.80 | 20.60 | 20.50 | -0.97 | -4.52% | 0.33 | 1,111 | 367 | 1.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 65.00 | 21.90 | 24.70 | 23.30 | 23.00 | -0.69 | -2.92% | 0.36 | 200 | 50 | 1.15 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 67.50 | 24.40 | 27.20 | 25.80 | 25.50 | -0.88 | -3.34% | 0.38 | 5,460 | 1,350 | 1.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 70.00 | 26.90 | 29.70 | 28.30 | 28.00 | -0.72 | -2.51% | 0.40 | 1,780 | 431 | 1.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 72.50 | 29.40 | 32.20 | 30.80 | % | 0.42 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 75.00 | 31.90 | 34.70 | 33.30 | 18.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/7/2024 | 11/26/2025 3:59:53 PM EST |
| 77.50 | 34.40 | 37.20 | 35.80 | % | 0.46 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 80.00 | 36.90 | 39.70 | 38.30 | 21.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 11/26/2025 3:59:53 PM EST |
| 85.00 | 41.90 | 44.70 | 43.30 | 20.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 11/26/2025 3:59:53 PM EST |
| 90.00 | 46.90 | 49.70 | 48.30 | % | 0.54 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 95.00 | 51.90 | 54.70 | 53.30 | % | 0.56 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 100.00 | 56.90 | 59.70 | 58.30 | % | 0.58 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 105.00 | 61.90 | 64.70 | 63.30 | % | 0.60 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |