Options Chain for MATADOR RES CO COM (MTDR) - $62.00 as of 4/10/2026 6:31:17 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 26.10 28.10 27.10 % 0.90 0 0 6.60 1.00 0.00 0.00 4/15/2026 4:00:06 PM EST
32.50 23.60 25.70 24.65 % 0.76 0 0 6.07 1.00 0.00 0.00 4/15/2026 4:00:06 PM EST
35.00 21.10 23.10 22.10 27.34 0.00 0.00% 0.63 0 1 5.23 1.00 0.00 0.00 3/31/2026 4/15/2026 4:00:06 PM EST
37.50 18.60 20.90 19.75 % 0.53 0 0 5.07 1.00 0.00 0.00 4/15/2026 4:00:06 PM EST
40.00 16.10 18.30 17.20 % 0.43 0 0 4.33 1.00 0.00 0.00 4/15/2026 4:00:06 PM EST
42.50 13.60 15.50 14.55 % 0.34 0 2 3.36 1.00 0.00 0.00 4/15/2026 4:00:06 PM EST
45.00 11.20 13.20 12.20 12.60 0.00 0.00% 0.27 0 23 3.10 1.00 0.00 0.00 4/8/2026 4/15/2026 4:00:06 PM EST
47.50 8.80 10.70 9.75 11.55 0.00 0.00% 0.21 0 14 2.58 1.00 0.00 0.00 4/8/2026 4/15/2026 4:00:06 PM EST
50.00 6.10 8.50 7.30 10.25 0.00 0.00% 0.15 0 63 2.35 1.00 0.00 0.00 4/8/2026 4/15/2026 4:00:06 PM EST
52.50 3.80 5.70 4.75 7.19 0.00 0.00% 0.09 0 175 1.58 0.98 0.02 -0.02 4/10/2026 4/15/2026 4:00:06 PM EST
55.00 2.15 3.30 2.73 3.18 0.00 0.00% 0.05 0 170 1.12 0.86 0.10 -0.17 4/8/2026 4/15/2026 4:00:06 PM EST
57.50 0.45 1.20 0.83 1.95 0.00 0.00% 0.01 0 651 0.53 0.48 0.19 -0.30 4/14/2026 4/15/2026 4:00:06 PM EST
60.00 0.00 0.15 0.08 0.31 +0.01 +3.34% 0.00 2 999 0.67 0.12 0.10 -0.14 4/15/2026 4/15/2026 4:00:06 PM EST
62.50 0.00 0.30 0.15 0.10 -0.05 -33.34% 0.00 1 301 1.03 0.01 0.02 -0.01 4/15/2026 4/15/2026 4:00:06 PM EST
65.00 0.00 0.15 0.08 0.05 -0.05 -50.00% 0.00 8 1,412 1.12 0.00 0.00 0.00 4/15/2026 4/15/2026 4:00:06 PM EST
67.50 0.00 0.65 0.33 0.10 0.00 0.00% 0.00 0 94 2.01 0.00 0.00 0.00 4/14/2026 4/15/2026 4:00:06 PM EST
70.00 0.00 0.20 0.10 0.10 -0.22 -68.75% 0.00 3 90 1.71 0.00 0.00 0.00 4/15/2026 4/15/2026 4:00:06 PM EST
72.50 0.00 0.65 0.33 0.30 0.00 0.00% 0.00 0 79 2.57 0.00 0.00 0.00 4/7/2026 4/15/2026 4:00:06 PM EST
75.00 0.00 0.65 0.33 0.40 0.00 0.00% 0.00 0 4 2.83 0.00 0.00 0.00 4/8/2026 4/15/2026 4:00:06 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 0.65 0.33 % 0.01 0 0 0.00 0.00 0.00 0.00 4/15/2026 4:00:06 PM EST
32.50 0.00 0.65 0.33 0.32 % 0.01 1 0 5.31 0.00 0.00 0.00 4/15/2026 4/15/2026 4:00:06 PM EST
35.00 0.00 0.50 0.25 % 0.01 0 0 4.62 0.00 0.00 0.00 4/15/2026 4:00:06 PM EST
37.50 0.00 0.65 0.33 % 0.01 0 0 4.37 0.00 0.00 0.00 4/15/2026 4:00:06 PM EST
40.00 0.00 0.65 0.33 % 0.01 0 3 3.84 0.00 0.00 0.00 4/15/2026 4:00:06 PM EST
42.50 0.00 0.65 0.33 % 0.01 0 4 3.33 0.00 0.00 0.00 4/15/2026 4:00:06 PM EST
45.00 0.00 0.65 0.33 0.10 0.00 0.00% 0.01 0 5 2.84 0.00 0.00 0.00 4/14/2026 4/15/2026 4:00:06 PM EST
47.50 0.00 0.65 0.33 0.20 0.00 0.00% 0.01 0 498 2.37 0.00 0.00 0.00 3/27/2026 4/15/2026 4:00:06 PM EST
50.00 0.00 0.70 0.35 0.30 0.00 0.00% 0.01 0 33 1.95 0.00 0.00 0.00 3/23/2026 4/15/2026 4:00:06 PM EST
52.50 0.00 0.10 0.05 0.10 0.00 0.00% 0.00 0 69 0.81 -0.02 0.02 -0.02 4/13/2026 4/15/2026 4:00:06 PM EST
55.00 0.10 0.45 0.28 0.35 0.00 0.00% 0.01 0 324 0.62 -0.14 0.10 -0.17 4/14/2026 4/15/2026 4:00:06 PM EST
57.50 0.65 1.25 0.95 1.10 +0.45 +69.24% 0.02 2 488 0.49 -0.52 0.19 -0.30 4/15/2026 4/15/2026 4:00:06 PM EST
60.00 2.30 3.60 2.95 2.15 0.00 0.00% 0.05 0 492 1.16 -0.88 0.10 -0.14 4/14/2026 4/15/2026 4:00:06 PM EST
62.50 4.60 6.40 5.50 2.00 0.00 0.00% 0.09 0 114 1.81 -0.99 0.02 -0.01 4/13/2026 4/15/2026 4:00:06 PM EST
65.00 7.00 8.90 7.95 3.20 0.00 0.00% 0.12 0 13 2.21 -1.00 0.00 0.00 4/6/2026 4/15/2026 4:00:06 PM EST
67.50 9.30 11.40 10.35 % 0.15 0 0 2.56 -1.00 0.00 0.00 4/15/2026 4:00:06 PM EST
70.00 11.70 13.90 12.80 % 0.18 0 0 2.89 -1.00 0.00 0.00 4/15/2026 4:00:06 PM EST
72.50 14.00 16.40 15.20 % 0.21 0 0 3.19 -1.00 0.00 0.00 4/15/2026 4:00:06 PM EST
75.00 16.50 18.90 17.70 % 0.24 0 0 3.48 -1.00 0.00 0.00 4/15/2026 4:00:06 PM EST