Options Chain for MATADOR RES CO COM (MTDR) - $61.07 as of 4/24/2026 6:54:14 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 | 38.90 | 42.10 | 40.50 | % | 2.02 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 22.50 | 36.40 | 39.60 | 38.00 | % | 1.69 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 25.00 | 33.90 | 37.10 | 35.50 | % | 1.42 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 27.50 | 31.50 | 34.60 | 33.05 | % | 1.20 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 30.00 | 29.00 | 32.20 | 30.60 | % | 1.02 | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 32.50 | 26.50 | 29.70 | 28.10 | % | 0.86 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 35.00 | 23.90 | 27.20 | 25.55 | % | 0.73 | 0 | 12 | 1.38 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 37.50 | 21.50 | 24.60 | 23.05 | 23.55 | 0.00 | 0.00% | 0.61 | 0 | 21 | 1.22 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:40 PM EST |
| 40.00 | 19.60 | 21.90 | 20.75 | 18.82 | 0.00 | 0.00% | 0.52 | 0 | 31 | 1.05 | 0.99 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:40 PM EST |
| 42.50 | 17.30 | 19.50 | 18.40 | % | 0.43 | 0 | 165 | 0.96 | 0.95 | 0.01 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 45.00 | 15.10 | 16.60 | 15.85 | 16.60 | +0.80 | +5.07% | 0.35 | 8 | 393 | 0.77 | 0.93 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 47.50 | 12.90 | 14.50 | 13.70 | 11.90 | 0.00 | 0.00% | 0.29 | 0 | 124 | 0.74 | 0.90 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:40 PM EST |
| 50.00 | 10.60 | 12.20 | 11.40 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 381 | 0.50 | 0.86 | 0.02 | -0.02 | 4/21/2026 | 4/24/2026 3:59:40 PM EST |
| 52.50 | 8.40 | 10.20 | 9.30 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 174 | 0.48 | 0.80 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:40 PM EST |
| 55.00 | 7.10 | 7.60 | 7.35 | 7.57 | 0.00 | 0.00% | 0.13 | 0 | 252 | 0.47 | 0.73 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 57.50 | 5.60 | 5.90 | 5.75 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.46 | 0.64 | 0.04 | -0.03 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 60.00 | 4.00 | 4.60 | 4.30 | 4.30 | -0.69 | -13.83% | 0.07 | 1 | 2,601 | 0.44 | 0.55 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 62.50 | 3.20 | 3.50 | 3.35 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 701 | 0.46 | 0.45 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 65.00 | 2.40 | 2.55 | 2.48 | 2.45 | -0.45 | -15.52% | 0.04 | 22 | 584 | 0.46 | 0.37 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 67.50 | 1.70 | 1.90 | 1.80 | 1.85 | 0.00 | 0.00% | 0.03 | 2 | 452 | 0.46 | 0.29 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 70.00 | 1.05 | 1.40 | 1.23 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 3,973 | 0.45 | 0.23 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 72.50 | 0.75 | 1.05 | 0.90 | 1.05 | +0.08 | +8.25% | 0.01 | 12 | 224 | 0.45 | 0.19 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 75.00 | 0.40 | 0.85 | 0.63 | 0.70 | +0.07 | +11.12% | 0.01 | 50 | 233 | 0.45 | 0.15 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 80.00 | 0.15 | 0.75 | 0.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.09 | 0.01 | -0.02 | 3/26/2026 | 4/24/2026 3:59:40 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.01 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 90.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:40 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 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 37 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 87 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 32.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:40 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 575 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:40 PM EST |
| 37.50 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.98 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:40 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 803 | 0.87 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:40 PM EST |
| 42.50 | 0.20 | 0.40 | 0.30 | 0.33 | -0.02 | -5.72% | 0.01 | 55 | 186 | 0.58 | -0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 45.00 | 0.25 | 0.75 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.56 | -0.07 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:40 PM EST |
| 47.50 | 0.45 | 0.95 | 0.70 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.54 | -0.10 | 0.01 | -0.02 | 4/17/2026 | 4/24/2026 3:59:40 PM EST |
| 50.00 | 0.60 | 1.05 | 0.83 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 618 | 0.48 | -0.14 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 3:59:40 PM EST |
| 52.50 | 1.25 | 1.40 | 1.33 | 1.38 | +0.13 | +10.40% | 0.03 | 56 | 228 | 0.47 | -0.20 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 55.00 | 1.90 | 2.15 | 2.03 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.46 | -0.27 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 57.50 | 2.85 | 3.10 | 2.98 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 132 | 0.47 | -0.36 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:40 PM EST |
| 60.00 | 4.00 | 4.20 | 4.10 | 4.10 | +0.50 | +13.89% | 0.07 | 6 | 207 | 0.46 | -0.45 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 62.50 | 5.20 | 5.60 | 5.40 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 216 | 0.45 | -0.55 | 0.04 | -0.04 | 4/21/2026 | 4/24/2026 3:59:40 PM EST |
| 65.00 | 6.80 | 7.20 | 7.00 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.44 | -0.63 | 0.04 | -0.04 | 4/7/2026 | 4/24/2026 3:59:40 PM EST |
| 67.50 | 8.60 | 9.10 | 8.85 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.45 | -0.71 | 0.03 | -0.03 | 3/30/2026 | 4/24/2026 3:59:40 PM EST |
| 70.00 | 10.40 | 11.20 | 10.80 | % | 0.15 | 0 | 0 | 0.44 | -0.77 | 0.03 | -0.03 | 4/24/2026 3:59:40 PM EST | |||
| 72.50 | 11.90 | 13.70 | 12.80 | % | 0.18 | 0 | 0 | 0.56 | -0.81 | 0.02 | -0.03 | 4/24/2026 3:59:40 PM EST | |||
| 75.00 | 14.20 | 15.90 | 15.05 | % | 0.20 | 0 | 0 | 0.57 | -0.85 | 0.02 | -0.02 | 4/24/2026 3:59:40 PM EST | |||
| 80.00 | 18.70 | 21.00 | 19.85 | % | 0.25 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.02 | 4/24/2026 3:59:40 PM EST | |||
| 85.00 | 23.40 | 25.70 | 24.55 | % | 0.29 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 90.00 | 28.30 | 31.50 | 29.90 | % | 0.33 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:40 PM EST |