Options Chain for MATADOR RES CO COM (MTDR) - $47.66 as of 9/12/2025 9:11:44 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 | 26.10 | 28.70 | 27.40 | % | 1.37 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 22.50 | 23.40 | 27.40 | 25.40 | % | 1.13 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 25.00 | 20.90 | 24.90 | 22.90 | % | 0.92 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 27.50 | 19.00 | 21.30 | 20.15 | % | 0.73 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 30.00 | 16.60 | 19.60 | 18.10 | 17.54 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:59 PM EST |
| 32.50 | 14.90 | 17.20 | 16.05 | 10.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 3:59:59 PM EST |
| 35.00 | 11.50 | 14.10 | 12.80 | 16.80 | 0.00 | 0.00% | 0.37 | 0 | 68 | 2.40 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:59 PM EST |
| 37.50 | 8.30 | 12.20 | 10.25 | 6.60 | 0.00 | 0.00% | 0.27 | 0 | 88 | 2.38 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 3:59:59 PM EST |
| 40.00 | 7.60 | 9.00 | 8.30 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 167 | 1.60 | 0.99 | 0.01 | -0.01 | 9/3/2025 | 9/12/2025 3:59:59 PM EST |
| 42.50 | 4.60 | 6.40 | 5.50 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 138 | 0.92 | 0.94 | 0.03 | -0.04 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 45.00 | 2.60 | 3.60 | 3.10 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 162 | 0.76 | 0.82 | 0.08 | -0.07 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 47.50 | 1.10 | 1.35 | 1.23 | 1.30 | -0.85 | -39.54% | 0.03 | 2 | 792 | 0.41 | 0.55 | 0.14 | -0.09 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 50.00 | 0.25 | 0.70 | 0.48 | 0.40 | -0.20 | -33.34% | 0.01 | 48 | 914 | 0.47 | 0.21 | 0.11 | -0.06 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 52.50 | 0.10 | 0.30 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.54 | 0.04 | 0.04 | -0.02 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.33 | +0.08 | +32.00% | 0.00 | 1 | 3,910 | 0.68 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.84 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 369 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.96 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 9/12/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1,745 | 2.10 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 564 | 2.23 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 9/12/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.59 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.15 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 283 | 1.72 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,016 | 1.03 | -0.01 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 42.50 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 229 | 0.67 | -0.06 | 0.03 | -0.04 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 45.00 | 0.20 | 0.90 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 2 | 447 | 0.60 | -0.18 | 0.08 | -0.07 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 47.50 | 0.85 | 1.85 | 1.35 | 0.68 | -0.14 | -17.08% | 0.03 | 1 | 314 | 0.42 | -0.45 | 0.14 | -0.09 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 50.00 | 2.25 | 2.80 | 2.53 | 2.35 | +0.24 | +11.38% | 0.05 | 6 | 274 | 0.36 | -0.79 | 0.11 | -0.06 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 52.50 | 4.00 | 6.40 | 5.20 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 81 | 1.31 | -0.96 | 0.04 | -0.02 | 9/3/2025 | 9/12/2025 3:59:59 PM EST |
| 55.00 | 6.10 | 8.80 | 7.45 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.53 | -0.99 | 0.01 | 0.00 | 7/30/2025 | 9/12/2025 3:59:59 PM EST |
| 57.50 | 7.70 | 11.00 | 9.35 | 7.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 3:59:59 PM EST |
| 60.00 | 10.20 | 14.30 | 12.25 | 18.80 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.20 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 3:59:59 PM EST |
| 62.50 | 14.40 | 16.70 | 15.55 | % | 0.25 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 65.00 | 15.20 | 19.30 | 17.25 | 7.42 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 9/12/2025 3:59:59 PM EST |
| 67.50 | 19.00 | 21.80 | 20.40 | % | 0.30 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 70.00 | 21.50 | 24.30 | 22.90 | % | 0.33 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 72.50 | 23.80 | 26.80 | 25.30 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 75.00 | 25.60 | 29.30 | 27.45 | % | 0.37 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 80.00 | 30.20 | 34.30 | 32.25 | % | 0.40 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 85.00 | 35.60 | 38.80 | 37.20 | % | 0.44 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 90.00 | 40.80 | 43.70 | 42.25 | % | 0.47 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 95.00 | 45.70 | 48.70 | 47.20 | % | 0.50 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |