Options Chain for MATADOR RES CO COM (MTDR) - $48.36 as of 8/22/2025 8:23:23 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 | 19.90 | 22.00 | 20.95 | % | 0.76 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 30.00 | 17.60 | 19.30 | 18.45 | % | 0.61 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 32.50 | 14.80 | 16.90 | 15.85 | % | 0.49 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 35.00 | 13.60 | 14.30 | 13.95 | % | 0.40 | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 37.50 | 11.10 | 12.10 | 11.60 | % | 0.31 | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.02 | 8/22/2025 4:00:06 PM EST | |||
| 40.00 | 8.90 | 9.60 | 9.25 | % | 0.23 | 0 | 0 | 0.46 | 0.88 | 0.02 | -0.02 | 8/22/2025 4:00:06 PM EST | |||
| 42.50 | 6.90 | 7.30 | 7.10 | % | 0.17 | 0 | 0 | 0.43 | 0.81 | 0.03 | -0.02 | 8/22/2025 4:00:06 PM EST | |||
| 45.00 | 5.00 | 5.80 | 5.40 | % | 0.12 | 0 | 0 | 0.44 | 0.72 | 0.04 | -0.03 | 8/22/2025 4:00:06 PM EST | |||
| 47.50 | 3.30 | 3.70 | 3.50 | 3.50 | +1.14 | +48.31% | 0.07 | 24 | 4 | 0.38 | 0.60 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 50.00 | 2.05 | 2.20 | 2.13 | 2.10 | +0.60 | +40.00% | 0.04 | 50 | 60 | 0.35 | 0.46 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 52.50 | 1.15 | 1.30 | 1.23 | 1.30 | +0.57 | +78.09% | 0.02 | 22 | 267 | 0.34 | 0.31 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 55.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.20 | +44.45% | 0.01 | 2 | 23 | 0.34 | 0.20 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.17 | % | 0.00 | 1 | 0 | 0.33 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST | |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:06 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 35.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 37.50 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.02 | 8/22/2025 4:00:06 PM EST | |||
| 40.00 | 0.40 | 0.80 | 0.60 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.12 | 0.02 | -0.02 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 42.50 | 0.75 | 1.05 | 0.90 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.43 | -0.19 | 0.03 | -0.02 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 45.00 | 1.30 | 1.55 | 1.43 | 1.39 | -0.96 | -40.86% | 0.03 | 11 | 51 | 0.40 | -0.28 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 47.50 | 2.20 | 2.40 | 2.30 | 3.67 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.38 | -0.40 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 50.00 | 3.30 | 3.60 | 3.45 | 4.23 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.36 | -0.54 | 0.06 | -0.03 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 52.50 | 5.00 | 5.20 | 5.10 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.35 | -0.69 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 55.00 | 6.90 | 7.40 | 7.15 | % | 0.13 | 0 | 0 | 0.36 | -0.80 | 0.04 | -0.02 | 8/22/2025 4:00:06 PM EST | |||
| 60.00 | 11.00 | 13.00 | 12.00 | % | 0.20 | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 65.00 | 15.70 | 18.30 | 17.00 | % | 0.26 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:06 PM EST |