Dark

Check out our API

MTDR
MATADOR RESOURCES COMPANY
stock NYSE

At Close

Jul 21, 2026 3:59:56 PM EDT

54.05USD+1.085%(+0.58)1,225,409

50.92Bid 56.70Ask 5.78Spread

Pre-market

Jul 21, 2026 8:58:30 AM EDT

53.59USD+0.224%(+0.12)2,000

After-hours

Jul 21, 2026 4:10:30 PM EDT

54.08USD+0.056%(+0.03)269,205

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,376	6,451	249	2,722

MTDR Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

MTDR Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

MTDR Jan 15, 2027 Exp. - Max Pain @ $45.00

Puts

Calls

MTDR Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 C	0.30	-64.71%	10	174	07-02	MTDR270115C00095000
90.00 C	1.35	-15.63%	5	13	04-14	MTDR270115C00090000
85.00 C	0.58	0.00%	1	1,957	07-14	MTDR270115C00085000
80.00 C	2.25	-31.19%	1	216	05-26	MTDR270115C00080000
75.00 C	1.05	-16.00%	2	1,122	07-20	MTDR270115C00075000
72.50 C	2.05	-51.19%	1	36	05-27	MTDR270115C00072500
70.00 C	1.45	-17.14%	1	885	06-24	MTDR270115C00070000
67.50 C	1.82	-54.50%	3	162	06-18	MTDR270115C00067500
65.00 C	2.50	0.00%	2	861	07-20	MTDR270115C00065000
62.50 C	2.95	-7.81%	1	95	07-16	MTDR270115C00062500
60.00 C	4.00	+2.56%	10	559	07-17	MTDR270115C00060000
57.50 C	4.10	+17.14%	1	176	07-14	MTDR270115C00057500
55.00 C	5.20	+7.88%	1	195	07-13	MTDR270115C00055000
52.50 C	5.86	-49.48%	1	203	06-16	MTDR270115C00052500
50.00 C	6.00	-8.95%	2	583	06-24	MTDR270115C00050000
47.50 C	7.45	-35.78%	3	33	06-18	MTDR270115C00047500
45.00 C	10.50	+10.41%	10	190	07-15	MTDR270115C00045000
42.50 C	16.15	-12.23%	2	7	06-01	MTDR270115C00042500
40.00 C	13.86	-13.27%	1	122	07-14	MTDR270115C00040000
37.50 C	20.50	-29.31%	1	2	04-21	MTDR270115C00037500
35.00 C	12.18	+7.98%	1	132	01-21	MTDR270115C00035000
32.50 C	23.88	+124.86%	1	2	03-05	MTDR270115C00032500
30.00 C	22.50	+18.42%	4	94	02-19	MTDR270115C00030000
27.50 C	14.90	-39.82%	4	1	01-05	MTDR270115C00027500
25.00 C	18.50	-35.63%	2	4	01-02	MTDR270115C00025000
22.50 C	20.00	0.00%	1	2	01-02	MTDR270115C00022500
20.00 C	35.75	-4.16%	3	1	03-13	MTDR270115C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 P	0	0%	0			MTDR270115P00095000
90.00 P	0	0%	0			MTDR270115P00090000
85.00 P	0	0%	0			MTDR270115P00085000
80.00 P	20.80	+4.79%	1	1	04-01	MTDR270115P00080000
75.00 P	17.00	+5.00%	1	1	04-01	MTDR270115P00075000
72.50 P	0	0%	0			MTDR270115P00072500
70.00 P	0	0%	0			MTDR270115P00070000
67.50 P	21.10	-10.67%	3	3	06-10	MTDR270115P00067500
65.00 P	10.05	-11.84%	6	9	04-28	MTDR270115P00065000
62.50 P	11.11	+32.10%	1	7	04-21	MTDR270115P00062500
60.00 P	8.00	-15.79%	1	53	05-20	MTDR270115P00060000
57.50 P	8.20	-42.66%	1	1	04-21	MTDR270115P00057500
55.00 P	6.80	-12.82%	1	174	07-13	MTDR270115P00055000
52.50 P	5.95	-24.59%	2	49	07-14	MTDR270115P00052500
50.00 P	4.20	-27.59%	1	49	07-20	MTDR270115P00050000
47.50 P	5.07	-1.74%	1	53	06-22	MTDR270115P00047500
45.00 P	2.75	-8.33%	50	1,059	07-15	MTDR270115P00045000
42.50 P	2.51	+9.13%	1	37	06-30	MTDR270115P00042500
40.00 P	1.30	-18.75%	8	958	07-20	MTDR270115P00040000
37.50 P	1.36	-1.45%	1	115	06-30	MTDR270115P00037500
35.00 P	0.30	-70.00%	1	301	07-13	MTDR270115P00035000
32.50 P	2.95	-32.95%	1	5	12-01	MTDR270115P00032500
30.00 P	0.55	-54.17%	10	11	06-24	MTDR270115P00030000
27.50 P	1.50	+27.12%	30	15	02-03	MTDR270115P00027500
25.00 P	0.20	-13.04%	28	59	07-01	MTDR270115P00025000
22.50 P	1.18	-15.71%	3	4	06-26	MTDR270115P00022500
20.00 P	0.10	-75.61%	3	7	05-01	MTDR270115P00020000

Share