Options Chain for MATADOR RES CO COM (MTDR) - $52.07 as of 2/20/2026 3:30:52 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 | 30.20 | 34.10 | 32.15 | 23.85 | 0.00 | 0.00% | 1.61 | 0 | 11 | 3.23 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:59 PM EST |
| 22.50 | 27.70 | 31.60 | 29.65 | % | 1.32 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 25.00 | 25.20 | 29.10 | 27.15 | 16.58 | 0.00 | 0.00% | 1.09 | 0 | 6 | 2.49 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 3:59:59 PM EST |
| 27.50 | 23.30 | 26.60 | 24.95 | 16.70 | 0.00 | 0.00% | 0.91 | 0 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 20.80 | 24.10 | 22.45 | 16.60 | 0.00 | 0.00% | 0.75 | 0 | 12 | 1.99 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 32.50 | 18.50 | 21.00 | 19.75 | 10.59 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 2/20/2026 3:59:59 PM EST |
| 35.00 | 15.70 | 18.70 | 17.20 | 9.17 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:59 PM EST |
| 37.50 | 13.60 | 16.20 | 14.90 | 9.70 | 0.00 | 0.00% | 0.40 | 0 | 39 | 1.40 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 40.00 | 10.70 | 13.00 | 11.85 | 11.45 | 0.00 | 0.00% | 0.30 | 0 | 116 | 0.97 | 0.99 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 42.50 | 8.70 | 10.50 | 9.60 | 6.40 | 0.00 | 0.00% | 0.23 | 0 | 113 | 0.81 | 0.93 | 0.02 | -0.01 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 45.00 | 6.50 | 8.00 | 7.25 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 481 | 0.65 | 0.87 | 0.03 | -0.02 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 47.50 | 5.40 | 5.90 | 5.65 | 5.68 | +0.48 | +9.24% | 0.12 | 10 | 307 | 0.51 | 0.77 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 50.00 | 3.60 | 4.10 | 3.85 | 3.60 | -0.10 | -2.71% | 0.08 | 146 | 864 | 0.48 | 0.65 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 52.50 | 2.35 | 2.70 | 2.53 | 2.50 | 0.00 | 0.00% | 0.05 | 534 | 652 | 0.48 | 0.50 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 55.00 | 1.30 | 1.70 | 1.50 | 1.45 | -0.20 | -12.13% | 0.03 | 45 | 1,768 | 0.46 | 0.34 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 57.50 | 0.55 | 0.90 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.43 | 0.21 | 0.05 | -0.03 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 60.00 | 0.35 | 0.65 | 0.50 | 0.50 | +0.05 | +11.12% | 0.01 | 39 | 632 | 0.47 | 0.12 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.15 | +150.00% | 0.00 | 10 | 3 | 0.64 | 0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.01 | 0.00 | 0.00 | 10/7/2025 | 2/20/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 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 | 2.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/20/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.72 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,305 | 1.11 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 601 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,170 | 1.01 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 40.00 | 0.10 | 0.70 | 0.40 | 0.29 | -0.21 | -42.00% | 0.01 | 10 | 1,277 | 0.69 | -0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 42.50 | 0.25 | 0.45 | 0.35 | 0.35 | -0.40 | -53.34% | 0.01 | 1 | 210 | 0.57 | -0.07 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 45.00 | 0.35 | 0.75 | 0.55 | 0.68 | -0.02 | -2.86% | 0.01 | 11 | 225 | 0.51 | -0.13 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 47.50 | 0.90 | 1.25 | 1.08 | 1.11 | -0.94 | -45.86% | 0.02 | 9 | 106 | 0.50 | -0.23 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 50.00 | 1.60 | 2.20 | 1.90 | 2.00 | 0.00 | 0.00% | 0.04 | 4 | 156 | 0.49 | -0.35 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 52.50 | 2.80 | 3.40 | 3.10 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.49 | -0.50 | 0.06 | -0.04 | 1/29/2026 | 2/20/2026 3:59:59 PM EST |
| 55.00 | 4.30 | 4.90 | 4.60 | 5.24 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.66 | 0.06 | -0.04 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 57.50 | 6.10 | 6.80 | 6.45 | % | 0.11 | 0 | 0 | 0.48 | -0.79 | 0.05 | -0.03 | 2/20/2026 3:59:59 PM EST | |||
| 60.00 | 8.10 | 9.70 | 8.90 | % | 0.15 | 0 | 0 | 0.76 | -0.88 | 0.03 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 65.00 | 12.30 | 14.40 | 13.35 | % | 0.21 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 70.00 | 16.40 | 20.20 | 18.30 | % | 0.26 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 75.00 | 21.10 | 25.10 | 23.10 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST |