Options Chain for MATADOR RES CO COM (MTDR) - $50.53 as of 2/24/2026 8:20:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.40 | 22.20 | 20.30 | % | 0.68 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 32.50 | 16.10 | 19.80 | 17.95 | % | 0.55 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 35.00 | 13.50 | 17.20 | 15.35 | % | 0.44 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 37.50 | 11.80 | 14.50 | 13.15 | % | 0.35 | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 40.00 | 9.70 | 12.00 | 10.85 | % | 0.27 | 0 | 0 | 0.80 | 0.91 | 0.02 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 42.50 | 7.70 | 9.90 | 8.80 | 9.99 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.74 | 0.85 | 0.03 | -0.02 | 2/20/2026 | 2/24/2026 4:00:21 PM EST |
| 45.00 | 6.70 | 7.20 | 6.95 | 6.70 | -1.43 | -17.59% | 0.15 | 1 | 12 | 0.53 | 0.76 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 47.50 | 4.90 | 5.30 | 5.10 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.49 | 0.66 | 0.04 | -0.03 | 2/20/2026 | 2/24/2026 4:00:21 PM EST |
| 50.00 | 3.40 | 3.90 | 3.65 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.47 | 0.54 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 52.50 | 2.25 | 2.75 | 2.50 | 2.35 | -0.83 | -26.11% | 0.05 | 11 | 21 | 0.46 | 0.43 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 55.00 | 1.45 | 1.90 | 1.68 | 1.50 | -1.00 | -40.00% | 0.03 | 32 | 90 | 0.45 | 0.32 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 57.50 | 0.90 | 1.40 | 1.15 | 1.10 | -0.50 | -31.25% | 0.02 | 2 | 2 | 0.46 | 0.23 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 60.00 | 0.55 | 1.00 | 0.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.16 | 0.03 | -0.02 | 2/20/2026 | 2/24/2026 4:00:21 PM EST |
| 65.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.02 | -0.01 | 2/24/2026 4:00:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 32.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 37.50 | 0.10 | 1.15 | 0.63 | % | 0.02 | 0 | 0 | 0.61 | -0.04 | 0.01 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 40.00 | 0.20 | 1.20 | 0.70 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.09 | 0.02 | -0.01 | 2/19/2026 | 2/24/2026 4:00:21 PM EST |
| 42.50 | 0.80 | 1.10 | 0.95 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.15 | 0.03 | -0.02 | 2/19/2026 | 2/24/2026 4:00:21 PM EST |
| 45.00 | 1.15 | 1.75 | 1.45 | 1.51 | % | 0.03 | 1 | 0 | 0.48 | -0.24 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:21 PM EST | |
| 47.50 | 1.95 | 2.50 | 2.23 | 2.33 | +0.33 | +16.50% | 0.05 | 9 | 1 | 0.46 | -0.34 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 50.00 | 2.90 | 3.60 | 3.25 | 3.36 | % | 0.07 | 1 | 0 | 0.44 | -0.46 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:21 PM EST | |
| 52.50 | 4.30 | 4.90 | 4.60 | % | 0.09 | 0 | 0 | 0.43 | -0.57 | 0.05 | -0.03 | 2/24/2026 4:00:21 PM EST | |||
| 55.00 | 6.00 | 6.70 | 6.35 | 5.88 | 0.00 | 0.00% | 0.12 | 0 | 80 | 0.43 | -0.68 | 0.04 | -0.03 | 2/19/2026 | 2/24/2026 4:00:21 PM EST |
| 57.50 | 8.00 | 9.10 | 8.55 | % | 0.15 | 0 | 0 | 0.47 | -0.77 | 0.04 | -0.02 | 2/24/2026 4:00:21 PM EST | |||
| 60.00 | 9.60 | 11.30 | 10.45 | % | 0.17 | 0 | 0 | 0.61 | -0.84 | 0.03 | -0.02 | 2/24/2026 4:00:21 PM EST | |||
| 65.00 | 13.60 | 16.50 | 15.05 | % | 0.23 | 0 | 0 | 0.75 | -0.93 | 0.02 | -0.01 | 2/24/2026 4:00:21 PM EST |