Options Chain for MATADOR RES CO COM (MTDR) - $44.65 as of 10/10/2025 3:20:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 14.00 | 17.00 | 15.50 | 18.52 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:01 PM EST |
| 30.00 | 11.10 | 14.50 | 12.80 | % | 0.43 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 32.50 | 9.50 | 11.60 | 10.55 | % | 0.32 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 35.00 | 6.50 | 9.40 | 7.95 | % | 0.23 | 0 | 0 | 2.22 | 0.99 | 0.00 | -0.01 | 10/10/2025 2:59:01 PM EST | |||
| 37.50 | 4.80 | 6.50 | 5.65 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.55 | 0.94 | 0.03 | -0.04 | 10/3/2025 | 10/10/2025 2:59:01 PM EST |
| 40.00 | 2.70 | 3.90 | 3.30 | 3.75 | -1.45 | -27.89% | 0.08 | 1 | 4 | 0.79 | 0.78 | 0.09 | -0.07 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 42.50 | 1.10 | 1.20 | 1.15 | 1.17 | -0.88 | -42.93% | 0.03 | 110 | 12 | 0.53 | 0.50 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 45.00 | 0.20 | 0.40 | 0.30 | 0.36 | -0.64 | -64.00% | 0.01 | 14 | 121 | 0.52 | 0.21 | 0.10 | -0.07 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.54 | 0.08 | 0.05 | -0.04 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 5 | 910 | 0.71 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 52.50 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,687 | 1.67 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:01 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.55 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:01 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 2:59:01 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 32.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.77 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 10/10/2025 2:59:01 PM EST |
| 37.50 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.64 | -0.06 | 0.03 | -0.04 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 40.00 | 0.30 | 0.50 | 0.40 | 0.38 | +0.23 | +153.34% | 0.01 | 1 | 953 | 0.50 | -0.22 | 0.09 | -0.07 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 42.50 | 1.20 | 1.35 | 1.28 | 1.25 | +0.95 | +316.67% | 0.03 | 12 | 287 | 0.49 | -0.50 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 45.00 | 2.80 | 3.10 | 2.95 | 2.95 | +1.65 | +126.93% | 0.07 | 20 | 345 | 0.48 | -0.79 | 0.10 | -0.07 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 47.50 | 5.00 | 5.40 | 5.20 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 125 | 0.72 | -0.92 | 0.05 | -0.04 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 50.00 | 6.50 | 7.90 | 7.20 | 4.97 | 0.00 | 0.00% | 0.14 | 0 | 75 | 1.02 | -0.98 | 0.02 | -0.01 | 10/6/2025 | 10/10/2025 2:59:01 PM EST |
| 52.50 | 8.10 | 10.60 | 9.35 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:01 PM EST |
| 55.00 | 10.50 | 13.00 | 11.75 | 6.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:01 PM EST |
| 60.00 | 15.50 | 18.20 | 16.85 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 65.00 | 20.50 | 23.60 | 22.05 | % | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 70.00 | 25.60 | 28.60 | 27.10 | % | 0.39 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST |