Options Chain for MATADOR RES CO COM (MTDR) - $56.07 as of 6/2/2026 9:46:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.60 | 22.80 | 21.20 | % | 0.61 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:21 AM EST | |||
| 37.50 | 17.20 | 20.20 | 18.70 | % | 0.50 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:58:21 AM EST | |||
| 40.00 | 15.20 | 17.60 | 16.40 | % | 0.41 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.01 | 6/2/2026 10:58:21 AM EST | |||
| 42.50 | 12.90 | 15.20 | 14.05 | % | 0.33 | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.02 | 6/2/2026 10:58:21 AM EST | |||
| 45.00 | 10.60 | 12.60 | 11.60 | % | 0.26 | 0 | 0 | 0.74 | 0.92 | 0.02 | -0.02 | 6/2/2026 10:58:21 AM EST | |||
| 47.50 | 8.60 | 10.30 | 9.45 | % | 0.20 | 0 | 0 | 0.65 | 0.87 | 0.02 | -0.03 | 6/2/2026 10:58:21 AM EST | |||
| 50.00 | 6.70 | 8.20 | 7.45 | 9.03 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.44 | 0.80 | 0.03 | -0.04 | 5/21/2026 | 6/2/2026 10:58:21 AM EST |
| 52.50 | 5.10 | 5.90 | 5.50 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | 0.70 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 10:58:21 AM EST |
| 55.00 | 3.50 | 4.40 | 3.95 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.41 | 0.60 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 10:58:21 AM EST |
| 57.50 | 2.35 | 3.20 | 2.78 | 1.97 | 0.00 | 0.00% | 0.05 | 0 | 830 | 0.41 | 0.48 | 0.05 | -0.04 | 5/29/2026 | 6/2/2026 10:58:21 AM EST |
| 60.00 | 1.60 | 2.30 | 1.95 | 2.33 | 0.00 | 0.00% | 0.03 | 0 | 159 | 0.42 | 0.38 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:58:21 AM EST |
| 62.50 | 1.10 | 1.65 | 1.38 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.43 | 0.28 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:58:21 AM EST |
| 65.00 | 0.60 | 1.20 | 0.90 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1,084 | 0.43 | 0.20 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 10:58:21 AM EST |
| 70.00 | 0.25 | 0.75 | 0.50 | 0.35 | +0.06 | +20.69% | 0.01 | 2 | 28 | 0.45 | 0.10 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 10:58:21 AM EST |
| 75.00 | 0.05 | 0.85 | 0.45 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.04 | 0.01 | -0.01 | 5/19/2026 | 6/2/2026 10:58:21 AM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 6/2/2026 10:58:21 AM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:21 AM EST | |||
| 37.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 6/2/2026 10:58:21 AM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.83 | -0.02 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 10:58:21 AM EST |
| 42.50 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.02 | 6/2/2026 10:58:21 AM EST | |||
| 45.00 | 0.20 | 0.75 | 0.48 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.48 | -0.08 | 0.02 | -0.02 | 5/28/2026 | 6/2/2026 10:58:21 AM EST |
| 47.50 | 0.45 | 0.90 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.46 | -0.13 | 0.02 | -0.03 | 5/28/2026 | 6/2/2026 10:58:21 AM EST |
| 50.00 | 0.90 | 1.40 | 1.15 | 1.05 | -0.05 | -4.55% | 0.02 | 3 | 133 | 0.46 | -0.20 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 10:58:21 AM EST |
| 52.50 | 1.60 | 1.95 | 1.78 | 1.75 | -0.02 | -1.13% | 0.03 | 3 | 10 | 0.44 | -0.30 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:58:21 AM EST |
| 55.00 | 2.40 | 3.30 | 2.85 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.45 | -0.40 | 0.04 | -0.04 | 5/28/2026 | 6/2/2026 10:58:21 AM EST |
| 57.50 | 3.70 | 4.60 | 4.15 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.45 | -0.52 | 0.05 | -0.04 | 5/28/2026 | 6/2/2026 10:58:21 AM EST |
| 60.00 | 5.30 | 6.20 | 5.75 | % | 0.10 | 0 | 0 | 0.45 | -0.62 | 0.04 | -0.04 | 6/2/2026 10:58:21 AM EST | |||
| 62.50 | 7.30 | 8.10 | 7.70 | % | 0.12 | 0 | 0 | 0.45 | -0.72 | 0.04 | -0.04 | 6/2/2026 10:58:21 AM EST | |||
| 65.00 | 8.80 | 10.30 | 9.55 | % | 0.15 | 0 | 0 | 0.56 | -0.80 | 0.03 | -0.03 | 6/2/2026 10:58:21 AM EST | |||
| 70.00 | 13.20 | 15.30 | 14.25 | % | 0.20 | 0 | 0 | 0.71 | -0.90 | 0.02 | -0.02 | 6/2/2026 10:58:21 AM EST | |||
| 75.00 | 17.80 | 20.20 | 19.00 | % | 0.25 | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.01 | 6/2/2026 10:58:21 AM EST | |||
| 80.00 | 22.50 | 25.60 | 24.05 | % | 0.30 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:58:21 AM EST | |||
| 85.00 | 27.50 | 30.60 | 29.05 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:21 AM EST |