Options Chain for MATADOR RES CO COM (MTDR) - $57.77 as of 8/24/2026 9:00:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.30 | 24.20 | 22.75 | % | 0.65 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 37.50 | 18.90 | 21.60 | 20.25 | % | 0.54 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 40.00 | 16.40 | 18.40 | 17.40 | % | 0.43 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 42.50 | 14.10 | 15.90 | 15.00 | % | 0.35 | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 45.00 | 11.80 | 13.50 | 12.65 | % | 0.28 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 47.50 | 9.80 | 11.50 | 10.65 | % | 0.22 | 0 | 0 | 0.60 | 0.91 | 0.02 | -0.02 | 8/24/2026 4:00:04 PM EST | |||
| 50.00 | 7.60 | 8.90 | 8.25 | % | 0.17 | 0 | 0 | 0.48 | 0.84 | 0.03 | -0.02 | 8/24/2026 4:00:04 PM EST | |||
| 52.50 | 5.80 | 7.00 | 6.40 | 8.67 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.37 | 0.76 | 0.04 | -0.03 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 55.00 | 4.30 | 5.30 | 4.80 | % | 0.09 | 0 | 0 | 0.39 | 0.65 | 0.04 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 57.50 | 3.40 | 4.00 | 3.70 | 4.16 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.42 | 0.54 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 60.00 | 2.35 | 2.85 | 2.60 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.41 | 0.43 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 62.50 | 1.65 | 1.95 | 1.80 | 1.65 | % | 0.03 | 2 | 0 | 0.41 | 0.33 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 65.00 | 1.00 | 1.35 | 1.18 | 1.10 | -0.54 | -32.93% | 0.02 | 1 | 11 | 0.41 | 0.25 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 67.50 | 0.65 | 0.90 | 0.78 | 0.78 | % | 0.01 | 2 | 0 | 0.41 | 0.18 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 70.00 | 0.25 | 0.95 | 0.60 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.02 | -0.02 | 8/24/2026 4:00:04 PM EST | |||
| 75.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 45.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 47.50 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.02 | -0.02 | 8/24/2026 4:00:04 PM EST | |||
| 50.00 | 0.55 | 1.00 | 0.78 | % | 0.02 | 0 | 0 | 0.40 | -0.16 | 0.03 | -0.02 | 8/24/2026 4:00:04 PM EST | |||
| 52.50 | 1.10 | 1.90 | 1.50 | 1.70 | % | 0.03 | 3 | 0 | 0.38 | -0.24 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 55.00 | 1.95 | 2.65 | 2.30 | % | 0.04 | 0 | 0 | 0.41 | -0.35 | 0.04 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 57.50 | 3.10 | 3.90 | 3.50 | 3.80 | % | 0.06 | 2 | 0 | 0.41 | -0.46 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 60.00 | 4.60 | 5.40 | 5.00 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.04 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 62.50 | 6.20 | 7.40 | 6.80 | % | 0.11 | 0 | 0 | 0.42 | -0.67 | 0.04 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 65.00 | 8.10 | 9.40 | 8.75 | % | 0.13 | 0 | 0 | 0.43 | -0.75 | 0.03 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 67.50 | 10.20 | 11.60 | 10.90 | % | 0.16 | 0 | 0 | 0.42 | -0.82 | 0.03 | -0.02 | 8/24/2026 4:00:04 PM EST | |||
| 70.00 | 12.50 | 13.90 | 13.20 | % | 0.19 | 0 | 0 | 0.58 | -0.87 | 0.02 | -0.02 | 8/24/2026 4:00:04 PM EST | |||
| 75.00 | 17.00 | 18.90 | 17.95 | % | 0.24 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 80.00 | 20.90 | 24.00 | 22.45 | % | 0.28 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 85.00 | 26.00 | 28.90 | 27.45 | % | 0.32 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST |