Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
902520161,566


MTDR Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

MTDR Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

MTDR Jan 21, 2028 Exp. - Max Pain @ $42.50

Puts
Calls


MTDR Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C1.00-70.59%11707-02MTDR280121C00095000
90.00 C3.48-29.12%1204-14MTDR280121C00090000
85.00 C00%0MTDR280121C00085000
80.00 C6.25-21.09%81506-03MTDR280121C00080000
75.00 C5.00-43.18%505005-22MTDR280121C00075000
72.50 C4.80-2.24%44407-20MTDR280121C00072500
70.00 C5.10-16.39%105307-15MTDR280121C00070000
67.50 C10.01+11.22%1604-22MTDR280121C00067500
65.00 C6.85+15.51%55307-16MTDR280121C00065000
62.50 C6.00-28.57%1207-14MTDR280121C00062500
60.00 C7.45-33.78%117006-26MTDR280121C00060000
57.50 C12.06-10.20%1705-13MTDR280121C00057500
55.00 C14.30+186.00%10010105-13MTDR280121C00055000
52.50 C11.70+12.50%269307-13MTDR280121C00052500
50.00 C10.50-33.08%13007-06MTDR280121C00050000
47.50 C22.50+22.95%12205-04MTDR280121C00047500
45.00 C22.03-14.28%73204-29MTDR280121C00045000
42.50 C16.60-29.09%17407-20MTDR280121C00042500
40.00 C17.23-41.51%21204-17MTDR280121C00040000
37.50 C26.91+118.43%1304-23MTDR280121C00037500
35.00 C30.20+3.42%1705-04MTDR280121C00035000
32.50 C14.50-5.84%101001-16MTDR280121C00032500
30.00 C24.15-5.29%11105-29MTDR280121C00030000
27.50 C00%0MTDR280121C00027500
25.00 C26.52-3.14%2406-22MTDR280121C00025000
22.50 C00%0MTDR280121C00022500
20.00 C34.00-6.85%1407-17MTDR280121C00020000
Puts
StrikePriceChangeVolOILastContract Name
95.00 P00%0MTDR280121P00095000
90.00 P00%0MTDR280121P00090000
85.00 P00%0MTDR280121P00085000
80.00 P00%0MTDR280121P00080000
75.00 P00%0MTDR280121P00075000
72.50 P00%0MTDR280121P00072500
70.00 P16.50-19.28%1303-26MTDR280121P00070000
67.50 P00%0MTDR280121P00067500
65.00 P00%0MTDR280121P00065000
62.50 P00%0MTDR280121P00062500
60.00 P00%0MTDR280121P00060000
57.50 P10.150%1103-25MTDR280121P00057500
55.00 P8.00-11.21%51205-19MTDR280121P00055000
52.50 P8.070%1103-25MTDR280121P00052500
50.00 P8.10+2.53%51305-08MTDR280121P00050000
47.50 P7.00-17.65%2503-18MTDR280121P00047500
45.00 P6.00-7.69%253006-04MTDR280121P00045000
42.50 P6.14-28.60%12603-05MTDR280121P00042500
40.00 P5.03+14.32%12207-07MTDR280121P00040000
37.50 P3.10-34.04%11004-13MTDR280121P00037500
35.00 P2.90-34.39%3394004-14MTDR280121P00035000
32.50 P3.60+24.14%1602-25MTDR280121P00032500
30.00 P1.78-13.17%1607-07MTDR280121P00030000
27.50 P4.350%1110-22MTDR280121P00027500
25.00 P0.62-55.71%550105-18MTDR280121P00025000
22.50 P0.50-82.58%5505-18MTDR280121P00022500
20.00 P00%0MTDR280121P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC