Options Chain for MATADOR RES CO COM (MTDR) - $50.18 as of 7/3/2026 7:04:38 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 | 19.10 | 21.60 | 20.35 | % | 0.68 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 32.50 | 16.60 | 18.50 | 17.55 | % | 0.54 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 35.00 | 14.20 | 16.00 | 15.10 | % | 0.43 | 0 | 0 | 0.89 | 0.98 | 0.01 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 37.50 | 11.90 | 13.60 | 12.75 | % | 0.34 | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 40.00 | 9.70 | 11.10 | 10.40 | 11.03 | 0.00 | 0.00% | 0.26 | 0 | 200 | 0.66 | 0.90 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 42.50 | 7.60 | 8.80 | 8.20 | % | 0.19 | 0 | 0 | 0.58 | 0.84 | 0.03 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 45.00 | 5.50 | 6.70 | 6.10 | % | 0.14 | 0 | 0 | 0.40 | 0.76 | 0.04 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 47.50 | 4.40 | 4.70 | 4.55 | 4.30 | -0.55 | -11.34% | 0.10 | 2 | 2 | 0.43 | 0.66 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 50.00 | 3.00 | 3.20 | 3.10 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.41 | 0.53 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 52.50 | 1.90 | 2.15 | 2.03 | 1.67 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.41 | 0.41 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 55.00 | 0.80 | 1.45 | 1.13 | 1.20 | +0.55 | +84.62% | 0.02 | 32 | 1,332 | 0.38 | 0.30 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 57.50 | 0.70 | 1.00 | 0.85 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.42 | 0.22 | 0.04 | -0.02 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 60.00 | 0.45 | 1.00 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.46 | 0.16 | 0.03 | -0.02 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.08 | 0.02 | -0.01 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.03 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:53 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.01 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 37.50 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.01 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 40.00 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.02 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 42.50 | 0.60 | 1.10 | 0.85 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.03 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 45.00 | 1.00 | 1.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.43 | -0.24 | 0.04 | -0.02 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 47.50 | 1.75 | 2.00 | 1.88 | 2.42 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.42 | -0.34 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 50.00 | 2.80 | 3.10 | 2.95 | 3.19 | -0.11 | -3.34% | 0.06 | 3 | 4 | 0.41 | -0.47 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 52.50 | 4.30 | 4.60 | 4.45 | 5.42 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.47 | -0.59 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 55.00 | 6.00 | 7.00 | 6.50 | 7.04 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.46 | -0.70 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 57.50 | 8.10 | 9.30 | 8.70 | 8.59 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.78 | 0.04 | -0.02 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 60.00 | 10.10 | 11.50 | 10.80 | % | 0.18 | 0 | 0 | 0.50 | -0.84 | 0.03 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 65.00 | 14.40 | 16.30 | 15.35 | % | 0.24 | 0 | 0 | 0.75 | -0.92 | 0.02 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 70.00 | 19.40 | 21.40 | 20.40 | % | 0.29 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 75.00 | 23.90 | 26.40 | 25.15 | % | 0.34 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST |