Options Chain for MATADOR RES CO COM (MTDR) - $39.70 as of 10/29/2025 9:01:58 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 | 19.30 | 21.20 | 20.25 | % | 1.01 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 22.50 | 16.20 | 18.70 | 17.45 | % | 0.78 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 25.00 | 13.70 | 16.30 | 15.00 | % | 0.60 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 27.50 | 11.20 | 13.80 | 12.50 | 35.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 10/29/2025 4:00:08 PM EST |
| 30.00 | 8.70 | 11.40 | 10.05 | 18.20 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.56 | 0.99 | 0.01 | 0.00 | 9/17/2025 | 10/29/2025 4:00:08 PM EST |
| 32.50 | 6.50 | 8.80 | 7.65 | 10.40 | 0.00 | 0.00% | 0.24 | 0 | 61 | 1.25 | 0.91 | 0.03 | -0.02 | 5/5/2025 | 10/29/2025 4:00:08 PM EST |
| 35.00 | 4.50 | 6.30 | 5.40 | 4.87 | 0.00 | 0.00% | 0.15 | 0 | 81 | 0.97 | 0.80 | 0.05 | -0.03 | 10/24/2025 | 10/29/2025 4:00:08 PM EST |
| 37.50 | 2.85 | 3.90 | 3.38 | 3.40 | +0.65 | +23.64% | 0.09 | 2 | 13 | 0.59 | 0.66 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 40.00 | 1.25 | 2.25 | 1.75 | 1.68 | +0.47 | +38.85% | 0.04 | 2 | 295 | 0.51 | 0.48 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 42.50 | 0.50 | 0.95 | 0.73 | 0.70 | +0.20 | +40.00% | 0.02 | 174 | 772 | 0.46 | 0.28 | 0.07 | -0.03 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.05 | +33.34% | 0.01 | 55 | 533 | 0.42 | 0.13 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.43 | 0.05 | 0.02 | -0.01 | 10/28/2025 | 10/29/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 4 | 345 | 0.69 | 0.02 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,767 | 0.76 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.94 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:08 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 380 | 1.30 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,361 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:08 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.48 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.57 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/29/2025 4:00:08 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/29/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/29/2025 4:00:08 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.79 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 10/29/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 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 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/29/2025 4:00:08 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/29/2025 4:00:08 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 436 | 1.44 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:08 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4,623 | 1.06 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:08 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.97 | -0.01 | 0.01 | 0.00 | 10/24/2025 | 10/29/2025 4:00:08 PM EST |
| 32.50 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.66 | -0.09 | 0.03 | -0.02 | 10/28/2025 | 10/29/2025 4:00:08 PM EST |
| 35.00 | 0.30 | 0.60 | 0.45 | 0.37 | -0.13 | -26.00% | 0.01 | 8 | 661 | 0.50 | -0.20 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 37.50 | 0.85 | 1.30 | 1.08 | 0.85 | -0.35 | -29.17% | 0.03 | 11 | 500 | 0.48 | -0.34 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 40.00 | 1.70 | 3.40 | 2.55 | 1.80 | -0.60 | -25.00% | 0.06 | 5 | 570 | 0.56 | -0.52 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 42.50 | 3.40 | 5.20 | 4.30 | 3.15 | 0.00 | 0.00% | 0.10 | 0 | 260 | 0.57 | -0.72 | 0.07 | -0.03 | 10/23/2025 | 10/29/2025 4:00:08 PM EST |
| 45.00 | 5.60 | 5.90 | 5.75 | 5.90 | -0.32 | -5.15% | 0.13 | 30 | 223 | 0.33 | -0.87 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 47.50 | 6.50 | 9.30 | 7.90 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 122 | 0.94 | -0.95 | 0.02 | -0.01 | 10/22/2025 | 10/29/2025 4:00:08 PM EST |
| 50.00 | 10.30 | 12.00 | 11.15 | 7.60 | 0.00 | 0.00% | 0.22 | 0 | 149 | 1.14 | -0.98 | 0.01 | 0.00 | 10/16/2025 | 10/29/2025 4:00:08 PM EST |
| 52.50 | 11.20 | 14.50 | 12.85 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 52 | 1.27 | -0.99 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:08 PM EST |
| 55.00 | 13.70 | 17.60 | 15.65 | 16.08 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.59 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:08 PM EST |
| 57.50 | 17.70 | 20.10 | 18.90 | 17.65 | 0.00 | 0.00% | 0.33 | 0 | 105 | 1.70 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:08 PM EST |
| 60.00 | 20.20 | 22.60 | 21.40 | 10.36 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.81 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 10/29/2025 4:00:08 PM EST |
| 62.50 | 22.70 | 25.10 | 23.90 | 11.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 10/29/2025 4:00:08 PM EST |
| 65.00 | 23.70 | 27.60 | 25.65 | % | 0.39 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 67.50 | 26.60 | 30.10 | 28.35 | % | 0.42 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 70.00 | 29.10 | 32.60 | 30.85 | 20.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 10/29/2025 4:00:08 PM EST |
| 72.50 | 31.20 | 35.00 | 33.10 | % | 0.46 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 75.00 | 34.10 | 37.50 | 35.80 | % | 0.48 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 80.00 | 40.10 | 42.50 | 41.30 | % | 0.52 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 85.00 | 43.90 | 47.50 | 45.70 | % | 0.54 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 90.00 | 49.60 | 52.50 | 51.05 | % | 0.57 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 95.00 | 55.10 | 57.50 | 56.30 | % | 0.59 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST |