Options Chain for MATADOR RES CO COM (MTDR) - $41.73 as of 12/26/2025 1:30:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.00 | 17.80 | 16.40 | % | 0.66 | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 27.50 | 13.30 | 15.30 | 14.30 | % | 0.52 | 0 | 0 | 1.07 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 10.90 | 12.80 | 11.85 | % | 0.39 | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 32.50 | 9.00 | 10.30 | 9.65 | % | 0.30 | 0 | 0 | 0.74 | 0.91 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 6.70 | 8.00 | 7.35 | % | 0.21 | 0 | 0 | 0.43 | 0.85 | 0.03 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 37.50 | 4.90 | 5.50 | 5.20 | % | 0.14 | 0 | 0 | 0.42 | 0.75 | 0.04 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 40.00 | 3.20 | 3.80 | 3.50 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.40 | 0.63 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 42.50 | 1.85 | 2.50 | 2.18 | % | 0.05 | 0 | 0 | 0.39 | 0.48 | 0.06 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 45.00 | 1.10 | 1.25 | 1.18 | 1.25 | -0.21 | -14.39% | 0.03 | 1 | 55 | 0.37 | 0.32 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 47.50 | 0.35 | 0.70 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | 0.19 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.26 | -0.20 | -43.48% | 0.01 | 1 | 36 | 0.37 | 0.10 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.88 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 32.50 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 0.40 | 0.75 | 0.58 | 0.60 | +0.02 | +3.45% | 0.02 | 127 | 10 | 0.45 | -0.15 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 37.50 | 0.80 | 1.35 | 1.08 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.43 | -0.25 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 1.55 | 2.10 | 1.83 | 1.77 | +0.12 | +7.28% | 0.05 | 1 | 23 | 0.41 | -0.37 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 42.50 | 2.80 | 3.30 | 3.05 | 2.83 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.40 | -0.52 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 3.10 | 5.00 | 4.05 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.68 | 0.06 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 47.50 | 5.70 | 7.00 | 6.35 | % | 0.13 | 0 | 0 | 0.48 | -0.81 | 0.05 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 7.80 | 9.20 | 8.50 | % | 0.17 | 0 | 0 | 0.51 | -0.90 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 12.10 | 15.20 | 13.65 | % | 0.25 | 0 | 0 | 0.88 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 17.10 | 20.00 | 18.55 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |