Options Chain for MATADOR RES CO COM (MTDR) - $57.13 as of 3/16/2026 11:33:53 AM 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 | 35.10 | 37.80 | 36.45 | 30.20 | 0.00 | 0.00% | 1.82 | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:02 PM EST |
| 22.50 | 32.60 | 35.70 | 34.15 | % | 1.52 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 25.00 | 30.20 | 33.20 | 31.70 | 16.58 | 0.00 | 0.00% | 1.27 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/16/2026 4:00:02 PM EST |
| 27.50 | 27.70 | 30.80 | 29.25 | 16.70 | 0.00 | 0.00% | 1.06 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 3/16/2026 4:00:02 PM EST |
| 30.00 | 25.20 | 28.20 | 26.70 | 20.20 | 0.00 | 0.00% | 0.89 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:02 PM EST |
| 32.50 | 22.70 | 25.40 | 24.05 | 10.59 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 3/16/2026 4:00:02 PM EST |
| 35.00 | 20.10 | 22.80 | 21.45 | 9.17 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:02 PM EST |
| 37.50 | 17.60 | 20.30 | 18.95 | 12.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:02 PM EST |
| 40.00 | 15.30 | 17.60 | 16.45 | 9.90 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:02 PM EST |
| 42.50 | 12.80 | 15.20 | 14.00 | 14.83 | 0.00 | 0.00% | 0.33 | 0 | 112 | 2.68 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 45.00 | 10.30 | 12.50 | 11.40 | 11.68 | -0.02 | -0.18% | 0.25 | 1 | 469 | 2.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 47.50 | 7.80 | 10.20 | 9.00 | 9.75 | 0.00 | 0.00% | 0.19 | 0 | 260 | 1.92 | 0.99 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 50.00 | 5.90 | 7.60 | 6.75 | 7.22 | -0.08 | -1.10% | 0.14 | 10 | 707 | 1.48 | 0.98 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 52.50 | 3.90 | 5.10 | 4.50 | 3.95 | -0.95 | -19.39% | 0.09 | 12 | 673 | 1.11 | 0.87 | 0.05 | -0.10 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 55.00 | 1.85 | 2.10 | 1.98 | 2.45 | -0.40 | -14.04% | 0.04 | 13 | 554 | 0.53 | 0.67 | 0.11 | -0.15 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 57.50 | 0.60 | 0.80 | 0.70 | 1.10 | +0.15 | +15.79% | 0.01 | 5 | 864 | 0.51 | 0.33 | 0.14 | -0.13 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.33 | +0.04 | +13.80% | 0.00 | 35 | 1,385 | 0.51 | 0.06 | 0.06 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.78 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:02 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 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/16/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.77 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.88 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/16/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 4.38 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,305 | 3.33 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 554 | 2.64 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,169 | 3.08 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,352 | 2.69 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 235 | 2.33 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 449 | 2.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.93 | -0.01 | 0.00 | -0.01 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.12 | -0.21 | -63.64% | 0.01 | 2 | 647 | 1.26 | -0.02 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 52.50 | 0.05 | 0.35 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.54 | -0.13 | 0.05 | -0.10 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 55.00 | 0.40 | 0.70 | 0.55 | 0.50 | -0.20 | -28.58% | 0.01 | 5 | 80 | 0.45 | -0.33 | 0.11 | -0.15 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 57.50 | 1.60 | 1.90 | 1.75 | 1.53 | -0.67 | -30.46% | 0.03 | 10 | 45 | 0.43 | -0.67 | 0.14 | -0.13 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 60.00 | 2.60 | 4.30 | 3.45 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.90 | -0.94 | 0.06 | -0.04 | 3/10/2026 | 3/16/2026 4:00:02 PM EST |
| 62.50 | 5.20 | 6.60 | 5.90 | % | 0.09 | 0 | 0 | 1.08 | -0.99 | 0.01 | -0.01 | 3/16/2026 4:00:02 PM EST | |||
| 65.00 | 7.50 | 9.70 | 8.60 | % | 0.13 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 70.00 | 12.50 | 14.70 | 13.60 | % | 0.19 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 75.00 | 17.40 | 19.70 | 18.55 | % | 0.25 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST |