Options Chain for MATADOR RES CO COM (MTDR) - $49.76 as of 6/29/2026 8:22:23 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 | 18.80 | 21.20 | 20.00 | % | 0.67 | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 32.50 | 16.30 | 18.80 | 17.55 | % | 0.54 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 35.00 | 13.90 | 16.10 | 15.00 | % | 0.43 | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 37.50 | 12.40 | 13.70 | 13.05 | % | 0.35 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 40.00 | 9.40 | 11.20 | 10.30 | 11.03 | % | 0.26 | 200 | 0 | 0.69 | 0.90 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 42.50 | 7.90 | 8.60 | 8.25 | % | 0.19 | 0 | 0 | 0.46 | 0.84 | 0.03 | -0.02 | 6/29/2026 3:59:59 PM EST | |||
| 45.00 | 5.90 | 6.90 | 6.40 | % | 0.14 | 0 | 0 | 0.47 | 0.75 | 0.04 | -0.03 | 6/29/2026 3:59:59 PM EST | |||
| 47.50 | 4.10 | 5.20 | 4.65 | % | 0.10 | 0 | 0 | 0.44 | 0.65 | 0.04 | -0.03 | 6/29/2026 3:59:59 PM EST | |||
| 50.00 | 2.85 | 3.30 | 3.08 | 3.45 | +0.50 | +16.95% | 0.06 | 1 | 4 | 0.41 | 0.53 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 52.50 | 1.85 | 2.30 | 2.08 | 2.39 | +0.34 | +16.59% | 0.04 | 5 | 13 | 0.41 | 0.41 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 55.00 | 0.75 | 1.60 | 1.18 | 1.45 | -0.25 | -14.71% | 0.02 | 1,204 | 143 | 0.38 | 0.30 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 57.50 | 0.60 | 1.15 | 0.88 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 235 | 0.41 | 0.21 | 0.04 | -0.02 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 60.00 | 0.35 | 0.95 | 0.65 | 0.63 | -0.09 | -12.50% | 0.01 | 1 | 15 | 0.44 | 0.15 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 65.00 | 0.10 | 0.75 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.07 | 0.02 | -0.01 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.02 | 0.01 | 0.00 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 6/29/2026 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 35.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 37.50 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 40.00 | 0.30 | 0.55 | 0.43 | % | 0.01 | 0 | 0 | 0.48 | -0.10 | 0.02 | -0.02 | 6/29/2026 3:59:59 PM EST | |||
| 42.50 | 0.50 | 0.90 | 0.70 | % | 0.02 | 0 | 0 | 0.44 | -0.16 | 0.03 | -0.02 | 6/29/2026 3:59:59 PM EST | |||
| 45.00 | 0.80 | 1.50 | 1.15 | 1.20 | +0.05 | +4.35% | 0.03 | 1 | 8 | 0.42 | -0.25 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 47.50 | 1.55 | 2.40 | 1.98 | % | 0.04 | 0 | 0 | 0.42 | -0.35 | 0.04 | -0.03 | 6/29/2026 3:59:59 PM EST | |||
| 50.00 | 2.85 | 3.60 | 3.23 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.43 | -0.47 | 0.05 | -0.03 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 52.50 | 4.00 | 5.10 | 4.55 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.41 | -0.59 | 0.05 | -0.03 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 55.00 | 5.70 | 6.90 | 6.30 | % | 0.11 | 0 | 0 | 0.40 | -0.70 | 0.04 | -0.03 | 6/29/2026 3:59:59 PM EST | |||
| 57.50 | 7.60 | 8.90 | 8.25 | 8.59 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | -0.79 | 0.04 | -0.02 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 60.00 | 9.80 | 11.30 | 10.55 | % | 0.18 | 0 | 0 | 0.58 | -0.85 | 0.03 | -0.02 | 6/29/2026 3:59:59 PM EST | |||
| 65.00 | 14.30 | 15.70 | 15.00 | % | 0.23 | 0 | 0 | 0.59 | -0.93 | 0.02 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 70.00 | 19.00 | 21.30 | 20.15 | % | 0.29 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 75.00 | 24.00 | 26.50 | 25.25 | % | 0.34 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST |