Options Chain for MATADOR RES CO COM (MTDR) - $53.83 as of 5/29/2026 1:01:20 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 | 32.00 | 34.70 | 33.35 | 35.55 | 0.00 | 0.00% | 1.67 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:59:07 PM EST |
| 22.50 | 29.50 | 32.20 | 30.85 | % | 1.37 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 25.00 | 26.90 | 29.90 | 28.40 | % | 1.14 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 27.50 | 24.50 | 27.40 | 25.95 | % | 0.94 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 30.00 | 22.00 | 24.90 | 23.45 | % | 0.78 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 32.50 | 19.50 | 22.40 | 20.95 | % | 0.64 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 35.00 | 17.00 | 19.90 | 18.45 | % | 0.53 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 37.50 | 14.50 | 17.40 | 15.95 | 23.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 1:59:07 PM EST |
| 40.00 | 12.20 | 14.20 | 13.20 | 16.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/29/2026 1:59:07 PM EST |
| 42.50 | 10.00 | 11.70 | 10.85 | % | 0.26 | 0 | 142 | 0.91 | 0.99 | 0.01 | -0.01 | 5/29/2026 1:59:07 PM EST | |||
| 45.00 | 7.60 | 9.00 | 8.30 | 8.40 | -0.80 | -8.70% | 0.18 | 5 | 390 | 0.66 | 0.94 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 47.50 | 5.60 | 6.80 | 6.20 | 6.00 | -0.90 | -13.05% | 0.13 | 3 | 126 | 0.61 | 0.88 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 50.00 | 4.00 | 4.50 | 4.25 | 4.00 | -0.30 | -6.98% | 0.09 | 1 | 383 | 0.43 | 0.76 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 52.50 | 2.40 | 2.70 | 2.55 | 2.57 | 0.00 | 0.00% | 0.05 | 0 | 244 | 0.44 | 0.59 | 0.07 | -0.06 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 55.00 | 1.40 | 1.60 | 1.50 | 1.45 | -0.50 | -25.65% | 0.03 | 5 | 1,205 | 0.44 | 0.42 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 57.50 | 0.75 | 0.95 | 0.85 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.45 | 0.27 | 0.06 | -0.05 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 60.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.07 | +14.59% | 0.01 | 1 | 2,558 | 0.47 | 0.17 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 62.50 | 0.20 | 0.40 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.50 | 0.10 | 0.03 | -0.03 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 28 | 2,193 | 0.53 | 0.06 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 67.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 27 | 1,785 | 0.56 | 0.04 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,970 | 0.65 | 0.02 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.76 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:07 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 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 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 37 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.80 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:59:07 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 1:59:07 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 575 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/29/2026 1:59:07 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 1:59:07 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 803 | 1.09 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 1:59:07 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.92 | -0.01 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.49 | -0.06 | 0.02 | -0.03 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 47.50 | 0.30 | 0.55 | 0.43 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.48 | -0.12 | 0.04 | -0.04 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 50.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.12 | +15.39% | 0.02 | 1 | 449 | 0.45 | -0.24 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 52.50 | 1.55 | 1.85 | 1.70 | 1.75 | +0.15 | +9.38% | 0.03 | 2 | 277 | 0.44 | -0.41 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 55.00 | 2.85 | 3.30 | 3.08 | 3.15 | +0.40 | +14.55% | 0.06 | 1 | 170 | 0.43 | -0.58 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 57.50 | 4.70 | 5.20 | 4.95 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 211 | 0.46 | -0.73 | 0.06 | -0.05 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 60.00 | 6.50 | 7.90 | 7.20 | 5.63 | 0.00 | 0.00% | 0.12 | 0 | 297 | 0.72 | -0.83 | 0.04 | -0.04 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 62.50 | 8.60 | 10.20 | 9.40 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 228 | 0.79 | -0.90 | 0.03 | -0.03 | 5/19/2026 | 5/29/2026 1:59:07 PM EST |
| 65.00 | 10.90 | 12.70 | 11.80 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.90 | -0.94 | 0.02 | -0.02 | 5/5/2026 | 5/29/2026 1:59:07 PM EST |
| 67.50 | 13.10 | 15.20 | 14.15 | 8.80 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.01 | -0.96 | 0.01 | -0.01 | 5/15/2026 | 5/29/2026 1:59:07 PM EST |
| 70.00 | 15.90 | 18.00 | 16.95 | % | 0.24 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.01 | 5/29/2026 1:59:07 PM EST | |||
| 72.50 | 17.70 | 20.70 | 19.20 | 15.62 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:07 PM EST |
| 75.00 | 20.20 | 23.00 | 21.60 | % | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 80.00 | 25.20 | 28.10 | 26.65 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 85.00 | 30.20 | 33.10 | 31.65 | % | 0.37 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 90.00 | 35.20 | 38.10 | 36.65 | % | 0.41 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST |