Options Chain for MATADOR RES CO COM (MTDR) - $52.55 as of 7/29/2025 2:22:55 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 | 30.50 | 34.50 | 32.50 | % | 1.62 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 22.50 | 28.00 | 32.00 | 30.00 | % | 1.33 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 25.00 | 25.50 | 29.50 | 27.50 | % | 1.10 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 27.50 | 23.00 | 26.80 | 24.90 | % | 0.91 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 30.00 | 20.80 | 24.40 | 22.60 | 17.54 | 0.00 | 0.00% | 0.75 | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:59:08 PM EST |
| 32.50 | 19.10 | 21.90 | 20.50 | 10.40 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 2:59:08 PM EST |
| 35.00 | 17.30 | 18.70 | 18.00 | 16.80 | 0.00 | 0.00% | 0.51 | 0 | 68 | 0.98 | 0.98 | 0.00 | -0.01 | 6/20/2025 | 7/29/2025 2:59:08 PM EST |
| 37.50 | 14.90 | 15.40 | 15.15 | 6.60 | 0.00 | 0.00% | 0.40 | 0 | 88 | 0.71 | 0.98 | 0.01 | 0.00 | 5/2/2025 | 7/29/2025 2:59:08 PM EST |
| 40.00 | 12.50 | 12.70 | 12.60 | 10.60 | 0.00 | 0.00% | 0.32 | 0 | 167 | 0.51 | 0.94 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 2:59:08 PM EST |
| 42.50 | 10.10 | 10.40 | 10.25 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 135 | 0.38 | 0.90 | 0.02 | -0.02 | 7/24/2025 | 7/29/2025 2:59:08 PM EST |
| 45.00 | 7.90 | 8.20 | 8.05 | 7.15 | 0.00 | 0.00% | 0.18 | 0 | 152 | 0.38 | 0.85 | 0.03 | -0.02 | 7/22/2025 | 7/29/2025 2:59:08 PM EST |
| 47.50 | 5.90 | 6.20 | 6.05 | 6.05 | 0.00 | 0.00% | 0.13 | 0 | 101 | 0.38 | 0.78 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 2:59:08 PM EST |
| 50.00 | 4.20 | 4.40 | 4.30 | 4.05 | -0.20 | -4.71% | 0.09 | 4 | 167 | 0.37 | 0.67 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 52.50 | 2.70 | 2.95 | 2.83 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.36 | 0.54 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 2:59:08 PM EST |
| 55.00 | 1.65 | 1.80 | 1.73 | 1.48 | -0.24 | -13.96% | 0.03 | 5 | 2,721 | 0.35 | 0.39 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 57.50 | 0.90 | 1.05 | 0.98 | 0.95 | +0.03 | +3.27% | 0.02 | 1 | 149 | 0.34 | 0.26 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 60.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.05 | +10.00% | 0.01 | 1 | 514 | 0.33 | 0.17 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 62.50 | 0.20 | 0.35 | 0.28 | 0.30 | -0.50 | -62.50% | 0.00 | 2 | 102 | 0.33 | 0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | 0.06 | 0.02 | -0.01 | 7/1/2025 | 7/29/2025 2:59:08 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | 0.03 | 0.01 | 0.00 | 6/10/2025 | 7/29/2025 2:59:08 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1,745 | 0.47 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 7/29/2025 2:59:08 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.52 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 2:59:08 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/29/2025 2:59:08 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:59:08 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 2:59:08 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.40 | -0.30 | -42.86% | 0.00 | 14 | 43 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.45 | -75.00% | 0.00 | 1 | 61 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.40 | -72.73% | 0.00 | 8 | 91 | 0.57 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.76 | -0.02 | 0.01 | 0.00 | 6/6/2025 | 7/29/2025 2:59:08 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.02 | +8.70% | 0.01 | 2 | 112 | 0.49 | -0.06 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 42.50 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.46 | -0.10 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 2:59:08 PM EST |
| 45.00 | 0.60 | 0.90 | 0.75 | 0.75 | +0.02 | +2.74% | 0.02 | 2 | 201 | 0.43 | -0.15 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 47.50 | 1.05 | 1.40 | 1.23 | 1.25 | +0.08 | +6.84% | 0.03 | 3 | 163 | 0.41 | -0.22 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 50.00 | 1.75 | 2.05 | 1.90 | 2.00 | +0.05 | +2.57% | 0.04 | 3 | 132 | 0.39 | -0.33 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 52.50 | 2.80 | 3.10 | 2.95 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.37 | -0.46 | 0.06 | -0.03 | 7/23/2025 | 7/29/2025 2:59:08 PM EST |
| 55.00 | 4.20 | 4.50 | 4.35 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.36 | -0.61 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 2:59:08 PM EST |
| 57.50 | 6.00 | 6.20 | 6.10 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.35 | -0.74 | 0.05 | -0.02 | 6/18/2025 | 7/29/2025 2:59:08 PM EST |
| 60.00 | 8.10 | 8.30 | 8.20 | 18.80 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.35 | -0.83 | 0.04 | -0.02 | 4/17/2025 | 7/29/2025 2:59:08 PM EST |
| 62.50 | 10.20 | 11.40 | 10.80 | % | 0.17 | 0 | 0 | 0.40 | -0.90 | 0.03 | -0.01 | 7/29/2025 2:59:08 PM EST | |||
| 65.00 | 12.40 | 14.00 | 13.20 | 7.42 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 1/23/2025 | 7/29/2025 2:59:08 PM EST |
| 67.50 | 14.60 | 17.00 | 15.80 | % | 0.23 | 0 | 0 | 0.82 | -0.97 | 0.01 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 70.00 | 17.00 | 19.50 | 18.25 | % | 0.26 | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 72.50 | 18.60 | 22.20 | 20.40 | % | 0.28 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 75.00 | 20.70 | 24.70 | 22.70 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 80.00 | 25.70 | 29.60 | 27.65 | % | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 85.00 | 30.70 | 34.60 | 32.65 | % | 0.38 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 90.00 | 35.60 | 39.60 | 37.60 | % | 0.42 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 95.00 | 40.50 | 44.60 | 42.55 | % | 0.45 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST |