Options Chain for MATADOR RES CO COM (MTDR) - $45.24 as of 1/30/2026 8:19:34 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 | 23.80 | 25.80 | 24.80 | 24.95 | -0.38 | -1.50% | 1.24 | 3 | 9 | 1.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 22.50 | 21.40 | 24.00 | 22.70 | % | 1.01 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 25.00 | 18.80 | 21.70 | 20.25 | 16.58 | 0.00 | 0.00% | 0.81 | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 4:00:03 PM EST |
| 27.50 | 16.30 | 19.20 | 17.75 | 16.70 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/30/2026 4:00:03 PM EST |
| 30.00 | 14.80 | 16.00 | 15.40 | 15.41 | +0.29 | +1.92% | 0.51 | 2 | 20 | 1.04 | 0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 32.50 | 11.60 | 13.40 | 12.50 | 10.59 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.86 | 0.96 | 0.01 | -0.01 | 12/24/2025 | 1/30/2026 4:00:03 PM EST |
| 35.00 | 9.30 | 10.90 | 10.10 | 9.17 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.71 | 0.92 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 37.50 | 7.20 | 8.50 | 7.85 | 8.14 | 0.00 | 0.00% | 0.21 | 0 | 38 | 0.60 | 0.86 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 40.00 | 5.70 | 6.30 | 6.00 | 4.08 | 0.00 | 0.00% | 0.15 | 0 | 129 | 0.44 | 0.78 | 0.04 | -0.02 | 1/26/2026 | 1/30/2026 4:00:03 PM EST |
| 42.50 | 4.10 | 4.40 | 4.25 | 4.20 | 0.00 | 0.00% | 0.10 | 1 | 135 | 0.43 | 0.67 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 45.00 | 2.75 | 3.10 | 2.93 | 2.39 | -0.51 | -17.59% | 0.07 | 2 | 512 | 0.44 | 0.53 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 47.50 | 1.75 | 1.90 | 1.83 | 1.50 | -0.40 | -21.06% | 0.04 | 51 | 432 | 0.43 | 0.39 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 50.00 | 0.85 | 1.15 | 1.00 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 687 | 0.40 | 0.28 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 52.50 | 0.45 | 0.70 | 0.58 | 0.55 | -0.01 | -1.79% | 0.01 | 1 | 164 | 0.41 | 0.20 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 55.00 | 0.25 | 0.75 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.46 | 0.13 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 57.50 | 0.10 | 0.75 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.49 | 0.09 | 0.02 | -0.01 | 1/20/2026 | 1/30/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.44 | 0.07 | 0.02 | -0.01 | 1/14/2026 | 1/30/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.02 | 0.01 | 0.00 | 10/16/2025 | 1/30/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.01 | 0.00 | 0.00 | 10/7/2025 | 1/30/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 1/30/2026 4:00:03 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 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.10 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.74 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 32.50 | 0.05 | 0.35 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,305 | 0.55 | -0.04 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 35.00 | 0.25 | 0.65 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 625 | 0.56 | -0.08 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 37.50 | 0.45 | 0.75 | 0.60 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 376 | 0.49 | -0.14 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 40.00 | 0.90 | 1.05 | 0.98 | 1.05 | +0.06 | +6.07% | 0.02 | 1 | 1,246 | 0.45 | -0.22 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 42.50 | 1.65 | 1.95 | 1.80 | 1.90 | +0.10 | +5.56% | 0.04 | 2 | 193 | 0.46 | -0.33 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 45.00 | 2.70 | 3.00 | 2.85 | 3.01 | +0.16 | +5.62% | 0.06 | 2 | 177 | 0.44 | -0.47 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 47.50 | 4.10 | 4.50 | 4.30 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 75 | 0.44 | -0.61 | 0.06 | -0.03 | 1/26/2026 | 1/30/2026 4:00:03 PM EST |
| 50.00 | 5.80 | 6.40 | 6.10 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.44 | -0.72 | 0.05 | -0.02 | 12/8/2025 | 1/30/2026 4:00:03 PM EST |
| 52.50 | 7.80 | 9.20 | 8.50 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.50 | -0.80 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 55.00 | 10.00 | 11.50 | 10.75 | 9.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.87 | 0.03 | -0.02 | 9/16/2025 | 1/30/2026 4:00:03 PM EST |
| 57.50 | 12.10 | 14.00 | 13.05 | % | 0.23 | 0 | 0 | 0.78 | -0.91 | 0.02 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 60.00 | 14.40 | 16.60 | 15.50 | % | 0.26 | 0 | 0 | 0.87 | -0.93 | 0.02 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 65.00 | 19.20 | 21.80 | 20.50 | % | 0.32 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 70.00 | 23.20 | 26.80 | 25.00 | % | 0.36 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 75.00 | 28.10 | 31.70 | 29.90 | % | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |