Options Chain for MATADOR RES CO COM (MTDR) - $61.05 as of 3/26/2026 7:20:49 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 | 32.70 | 35.90 | 34.30 | % | 1.14 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 32.50 | 30.20 | 33.50 | 31.85 | % | 0.98 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 35.00 | 27.70 | 31.00 | 29.35 | % | 0.84 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 37.50 | 25.30 | 28.50 | 26.90 | % | 0.72 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 40.00 | 22.80 | 26.10 | 24.45 | % | 0.61 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 42.50 | 20.40 | 22.80 | 21.60 | % | 0.51 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 45.00 | 18.00 | 21.10 | 19.55 | % | 0.43 | 0 | 0 | 1.07 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 47.50 | 15.90 | 18.40 | 17.15 | % | 0.36 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 50.00 | 13.70 | 15.80 | 14.75 | % | 0.29 | 0 | 4 | 0.79 | 0.91 | 0.01 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 52.50 | 11.60 | 13.10 | 12.35 | % | 0.24 | 0 | 13 | 0.65 | 0.87 | 0.02 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 55.00 | 9.50 | 11.00 | 10.25 | % | 0.19 | 0 | 55 | 0.48 | 0.81 | 0.02 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 57.50 | 7.80 | 9.00 | 8.40 | 8.60 | % | 0.15 | 5 | 56 | 0.49 | 0.75 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 60.00 | 6.30 | 7.00 | 6.65 | 6.65 | +1.65 | +33.00% | 0.11 | 6 | 14 | 0.48 | 0.67 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 62.50 | 4.60 | 5.80 | 5.20 | 4.36 | +1.06 | +32.13% | 0.08 | 26 | 22 | 0.47 | 0.59 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 65.00 | 3.60 | 4.20 | 3.90 | 3.90 | +1.60 | +69.57% | 0.06 | 12 | 1,605 | 0.46 | 0.50 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 67.50 | 2.20 | 3.20 | 2.70 | 2.90 | +0.90 | +45.00% | 0.04 | 150 | 13 | 0.44 | 0.40 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 70.00 | 2.00 | 2.50 | 2.25 | 2.25 | +1.65 | +275.00% | 0.03 | 4 | 204 | 0.47 | 0.32 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 75.00 | 0.35 | 1.35 | 0.85 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.03 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 80.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.02 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 85.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.01 | 3/26/2026 3:59:59 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 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.03 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 47.50 | 0.05 | 0.95 | 0.50 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.05 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 50.00 | 0.25 | 1.00 | 0.63 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | -0.09 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 52.50 | 0.60 | 1.35 | 0.98 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.53 | -0.13 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 55.00 | 1.00 | 2.00 | 1.50 | 1.38 | -0.58 | -29.60% | 0.03 | 14 | 20 | 0.53 | -0.19 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 57.50 | 1.50 | 2.05 | 1.78 | 1.95 | -0.83 | -29.86% | 0.03 | 1 | 3 | 0.48 | -0.25 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 60.00 | 2.25 | 3.50 | 2.88 | % | 0.05 | 0 | 5 | 0.50 | -0.33 | 0.03 | -0.04 | 3/26/2026 3:59:59 PM EST | |||
| 62.50 | 3.20 | 3.80 | 3.50 | 3.78 | -1.58 | -29.48% | 0.06 | 14 | 23 | 0.45 | -0.41 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 65.00 | 4.40 | 5.20 | 4.80 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | -0.50 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 67.50 | 5.60 | 7.40 | 6.50 | % | 0.10 | 0 | 0 | 0.47 | -0.60 | 0.04 | -0.04 | 3/26/2026 3:59:59 PM EST | |||
| 70.00 | 7.40 | 9.20 | 8.30 | % | 0.12 | 0 | 0 | 0.48 | -0.68 | 0.03 | -0.04 | 3/26/2026 3:59:59 PM EST | |||
| 75.00 | 10.60 | 13.20 | 11.90 | % | 0.16 | 0 | 0 | 0.61 | -0.82 | 0.03 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 80.00 | 14.70 | 17.70 | 16.20 | % | 0.20 | 0 | 0 | 0.67 | -0.91 | 0.02 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 85.00 | 19.40 | 22.70 | 21.05 | % | 0.25 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:59 PM EST |