Options Chain for MATADOR RES CO COM (MTDR) - $41.93 as of 12/23/2025 1:41:43 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 | 21.10 | 22.10 | 21.60 | 21.90 | -0.03 | -0.14% | 1.08 | 2 | 174 | 1.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 22.50 | 18.60 | 20.20 | 19.40 | % | 0.86 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 25.00 | 16.10 | 17.70 | 16.90 | 27.00 | 0.00 | 0.00% | 0.68 | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 12/23/2025 1:58:58 PM EST |
| 27.50 | 13.60 | 15.10 | 14.35 | 36.90 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 12/23/2025 1:58:58 PM EST |
| 30.00 | 11.20 | 12.60 | 11.90 | 11.99 | +2.84 | +31.04% | 0.40 | 10 | 39 | 1.26 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 32.50 | 8.70 | 10.20 | 9.45 | 7.67 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.07 | 0.99 | 0.01 | -0.01 | 10/24/2025 | 12/23/2025 1:58:58 PM EST |
| 35.00 | 6.30 | 7.70 | 7.00 | 7.56 | 0.00 | 0.00% | 0.20 | 0 | 180 | 0.85 | 0.94 | 0.02 | -0.02 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 37.50 | 4.10 | 5.30 | 4.70 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 94 | 0.66 | 0.85 | 0.05 | -0.03 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 2.65 | 2.95 | 2.80 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 455 | 0.39 | 0.68 | 0.09 | -0.03 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 42.50 | 1.15 | 1.40 | 1.28 | 1.08 | -0.32 | -22.86% | 0.03 | 400 | 521 | 0.36 | 0.44 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.15 | -27.28% | 0.01 | 15 | 534 | 0.35 | 0.22 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 47.50 | 0.10 | 0.50 | 0.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,089 | 0.42 | 0.08 | 0.04 | -0.01 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 870 | 0.49 | 0.03 | 0.02 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,639 | 0.59 | 0.01 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,962 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:58 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,295 | 1.12 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,289 | 1.28 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:58:58 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,805 | 0.84 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,011 | 1.43 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 193 | 1.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.56 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 1:58:58 PM EST |
| 77.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.62 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:58:58 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.79 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.24 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 1:58:58 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 12/23/2025 1:58:58 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.07 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 12/23/2025 1:58:58 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 12/23/2025 1:58:58 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 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.62 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/23/2025 1:58:58 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:58 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.62 | -0.01 | 0.01 | -0.01 | 12/16/2025 | 12/23/2025 1:58:58 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,563 | 0.50 | -0.06 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 37.50 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,043 | 0.42 | -0.15 | 0.05 | -0.03 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 0.75 | 0.95 | 0.85 | 0.95 | +0.20 | +26.67% | 0.02 | 4 | 2,903 | 0.39 | -0.32 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 42.50 | 1.70 | 2.00 | 1.85 | 1.94 | +0.24 | +14.12% | 0.04 | 6 | 3,383 | 0.37 | -0.56 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 2.75 | 4.20 | 3.48 | 3.77 | 0.00 | 0.00% | 0.08 | 0 | 486 | 0.49 | -0.78 | 0.08 | -0.02 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 47.50 | 4.80 | 6.50 | 5.65 | 5.75 | 0.00 | 0.00% | 0.12 | 0 | 222 | 0.59 | -0.92 | 0.04 | -0.01 | 12/16/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 7.10 | 9.00 | 8.05 | 8.07 | 0.00 | 0.00% | 0.16 | 0 | 70 | 0.72 | -0.97 | 0.02 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 52.50 | 9.80 | 11.50 | 10.65 | 11.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 11.80 | 14.70 | 13.25 | 12.40 | 0.00 | 0.00% | 0.24 | 0 | 1,002 | 1.19 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 57.50 | 14.30 | 17.10 | 15.70 | 11.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 16.80 | 19.60 | 18.20 | 17.40 | 0.00 | 0.00% | 0.30 | 0 | 857 | 1.55 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 62.50 | 19.30 | 22.10 | 20.70 | 19.90 | 0.00 | 0.00% | 0.33 | 0 | 351 | 1.65 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 21.80 | 24.60 | 23.20 | 23.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:58 PM EST |
| 67.50 | 24.30 | 27.10 | 25.70 | 24.90 | 0.00 | 0.00% | 0.38 | 0 | 1,350 | 1.83 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 27.20 | 29.60 | 28.40 | 27.40 | 0.00 | 0.00% | 0.41 | 0 | 431 | 1.91 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 72.50 | 29.70 | 31.90 | 30.80 | % | 0.42 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 75.00 | 32.20 | 34.40 | 33.30 | 18.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/7/2024 | 12/23/2025 1:58:58 PM EST |
| 77.50 | 34.30 | 37.10 | 35.70 | % | 0.46 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 80.00 | 36.80 | 39.60 | 38.20 | 21.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 12/23/2025 1:58:58 PM EST |
| 85.00 | 41.80 | 44.60 | 43.20 | 20.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 12/23/2025 1:58:58 PM EST |
| 90.00 | 46.80 | 49.60 | 48.20 | % | 0.54 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 95.00 | 51.80 | 54.60 | 53.20 | % | 0.56 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 100.00 | 56.80 | 59.60 | 58.20 | % | 0.58 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 105.00 | 61.80 | 64.60 | 63.20 | % | 0.60 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST |