Options Chain for MATADOR RES CO COM (MTDR) - $39.31 as of 10/27/2025 3:29:50 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 | 17.60 | 20.60 | 19.10 | 25.82 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 1:59:09 PM EST |
| 22.50 | 15.00 | 18.10 | 16.55 | % | 0.74 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:09 PM EST | |||
| 25.00 | 13.30 | 15.70 | 14.50 | 21.50 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 10/27/2025 1:59:09 PM EST |
| 27.50 | 11.40 | 13.20 | 12.30 | % | 0.45 | 0 | 0 | 1.16 | 0.96 | 0.01 | 0.00 | 10/27/2025 1:59:09 PM EST | |||
| 30.00 | 9.10 | 10.60 | 9.85 | 12.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.91 | 0.92 | 0.02 | -0.01 | 5/1/2025 | 10/27/2025 1:59:09 PM EST |
| 32.50 | 7.00 | 8.20 | 7.60 | 8.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.57 | 0.85 | 0.03 | -0.02 | 10/24/2025 | 10/27/2025 1:59:09 PM EST |
| 35.00 | 5.00 | 5.30 | 5.15 | 12.59 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.45 | 0.77 | 0.04 | -0.02 | 9/15/2025 | 10/27/2025 1:59:09 PM EST |
| 37.50 | 3.30 | 3.50 | 3.40 | 3.68 | +0.04 | +1.10% | 0.09 | 3 | 18 | 0.44 | 0.64 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:09 PM EST |
| 40.00 | 2.05 | 2.20 | 2.13 | 2.15 | -0.35 | -14.00% | 0.05 | 1 | 72 | 0.43 | 0.49 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:09 PM EST |
| 42.50 | 1.20 | 1.30 | 1.25 | 1.22 | -0.16 | -11.60% | 0.03 | 1 | 74 | 0.42 | 0.34 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:09 PM EST |
| 45.00 | 0.65 | 0.75 | 0.70 | 0.74 | -0.18 | -19.57% | 0.02 | 83 | 204 | 0.43 | 0.22 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:59:09 PM EST |
| 47.50 | 0.25 | 0.55 | 0.40 | 0.55 | +0.05 | +10.00% | 0.01 | 1 | 63 | 0.42 | 0.13 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:59:09 PM EST |
| 50.00 | 0.10 | 0.65 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.46 | 0.08 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 1:59:09 PM EST |
| 52.50 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.52 | 0.04 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 1:59:09 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 899 | 0.48 | 0.03 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:59:09 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.64 | 0.01 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 1:59:09 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.86 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 1:59:09 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.97 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 1:59:09 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 1:59:09 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 1:59:09 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 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/27/2025 1:59:09 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/27/2025 1:59:09 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:09 PM EST | |||
| 27.50 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.04 | 0.01 | 0.00 | 10/2/2025 | 10/27/2025 1:59:09 PM EST |
| 30.00 | 0.20 | 0.75 | 0.48 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.58 | -0.08 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 1:59:09 PM EST |
| 32.50 | 0.40 | 0.65 | 0.53 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.48 | -0.15 | 0.03 | -0.02 | 10/22/2025 | 10/27/2025 1:59:09 PM EST |
| 35.00 | 0.85 | 1.20 | 1.03 | 0.90 | -0.25 | -21.74% | 0.03 | 4 | 90 | 0.46 | -0.23 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:59:09 PM EST |
| 37.50 | 1.85 | 2.05 | 1.95 | 1.60 | -0.25 | -13.52% | 0.05 | 19 | 211 | 0.46 | -0.36 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:09 PM EST |
| 40.00 | 3.00 | 3.30 | 3.15 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 451 | 0.44 | -0.51 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 1:59:09 PM EST |
| 42.50 | 4.40 | 4.90 | 4.65 | 4.40 | +0.40 | +10.00% | 0.11 | 1 | 295 | 0.41 | -0.66 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:09 PM EST |
| 45.00 | 5.60 | 6.90 | 6.25 | 6.12 | 0.00 | 0.00% | 0.14 | 0 | 265 | 0.47 | -0.78 | 0.05 | -0.02 | 10/22/2025 | 10/27/2025 1:59:09 PM EST |
| 47.50 | 7.60 | 9.10 | 8.35 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.55 | -0.87 | 0.03 | -0.01 | 10/21/2025 | 10/27/2025 1:59:09 PM EST |
| 50.00 | 9.90 | 11.50 | 10.70 | 8.25 | 0.00 | 0.00% | 0.21 | 0 | 109 | 0.58 | -0.92 | 0.02 | -0.01 | 10/13/2025 | 10/27/2025 1:59:09 PM EST |
| 52.50 | 12.10 | 14.30 | 13.20 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.79 | -0.96 | 0.01 | -0.01 | 9/2/2025 | 10/27/2025 1:59:09 PM EST |
| 55.00 | 14.30 | 16.70 | 15.50 | 8.10 | 0.00 | 0.00% | 0.28 | 0 | 76 | 0.84 | -0.97 | 0.01 | 0.00 | 9/25/2025 | 10/27/2025 1:59:09 PM EST |
| 57.50 | 16.70 | 20.60 | 18.65 | 9.20 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.14 | -0.99 | 0.00 | 0.00 | 6/17/2025 | 10/27/2025 1:59:09 PM EST |
| 60.00 | 19.20 | 23.10 | 21.15 | 10.90 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.21 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 10/27/2025 1:59:09 PM EST |
| 65.00 | 24.20 | 28.10 | 26.15 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:09 PM EST | |||
| 70.00 | 29.20 | 33.10 | 31.15 | % | 0.45 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:09 PM EST | |||
| 75.00 | 34.20 | 38.10 | 36.15 | % | 0.48 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:09 PM EST |