MTDR · Matador Resources Co

Track MTDR — free

$53.69 +2.09 (+4.05%) At close · Aug 14

Market Cap

$6.64B

123.75M

Options Chain

Underlying $53.69 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 34 contracts · mixed snapshot sessions · Jul 13, 2026–Aug 14, 2026; 8 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Nov 20 96d Dec 18 124d Jan 15 152d Mar 19 215d Jan 21 523d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	29	—	—	$18.89		$0.09	—	—	1	2
Call · $30 In the money Snapshot session Aug 7, 2026 Last $18.89 Breakeven $48.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $30 Snapshot session Aug 10, 2026 Last $0.09 Breakeven $29.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	9	—	—	$16.37		—	-0.046	265.3%	—	0
Call · $32.5 In the money Snapshot session Aug 7, 2026 Last $16.37 Breakeven $48.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $32.5 Snapshot session Unknown Last — Breakeven — Implied vol 265.3% Delta -0.046 ≈5% ITM Gamma 0.005 Theta -0.151 Vega 0.005 Open interest 0 Model this put
0	4	—	—	$12.80		—	-0.046	221.1%	—	0
Call · $35 In the money Snapshot session Jul 29, 2026 Last $12.80 Breakeven $47.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $35 Snapshot session Unknown Last — Breakeven — Implied vol 221.1% Delta -0.046 ≈5% ITM Gamma 0.006 Theta -0.124 Vega 0.006 Open interest 0 Model this put
0	—	—	—	—		$0.10	-0.052	192.9%	1	1
Call · $37.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $37.5 Snapshot session Jul 28, 2026 Last $0.10 Breakeven $37.40 Implied vol 192.9% Delta -0.052 ≈5% ITM Gamma 0.008 Theta -0.122 Vega 0.006 Open interest 1 Model this put
0	140	—	—	$9.00		$0.20	-0.044	145.9%	7	10
Call · $40 In the money Snapshot session Aug 7, 2026 Last $9.00 Breakeven $49.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $40 Snapshot session Jul 29, 2026 Last $0.20 Breakeven $39.80 Implied vol 145.9% Delta -0.044 ≈4% ITM Gamma 0.009 Theta -0.079 Vega 0.006 Open interest 10 Model this put
0	1	—	—	$9.96		$0.05	-0.033	105.9%	8	31
Call · $42.5 In the money Snapshot session Aug 11, 2026 Last $9.96 Breakeven $52.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $42.5 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $42.45 Implied vol 105.9% Delta -0.033 ≈3% ITM Gamma 0.01 Theta -0.045 Vega 0.006 Open interest 31 Model this put
2	1	—	—	$8.40		$0.04	-0.059	95.5%	1	1.4k
Call · $45 In the money Snapshot session Aug 14, 2026 Last $8.40 Breakeven $53.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $45 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $44.96 Implied vol 95.5% Delta -0.059 ≈6% ITM Gamma 0.018 Theta -0.066 Vega 0.006 Open interest 1.4k Model this put
154	6	—	—	$6.09		$0.20	-0.082	73.7%	3	342
Call · $47.5 In the money Snapshot session Aug 14, 2026 Last $6.09 Breakeven $53.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 Model this call Put · $47.5 Snapshot session Aug 11, 2026 Last $0.20 Breakeven $47.30 Implied vol 73.7% Delta -0.082 ≈8% ITM Gamma 0.03 Theta -0.065 Vega 0.011 Open interest 342 Model this put
140	5	—	—	$3.71		$0.15	-0.096	46.2%	5	38
Call · $50 In the money Snapshot session Aug 14, 2026 Last $3.71 Breakeven $53.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 Model this call Put · $50 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $49.85 Implied vol 46.2% Delta -0.096 ≈10% ITM Gamma 0.054 Theta -0.046 Vega 0.012 Open interest 38 Model this put
672	6	27%	0.783	$1.80		$0.65	-0.317	46%	3	231
Call · $52.5 In the money Snapshot session Aug 14, 2026 Last $1.80 Breakeven $54.30 Implied vol 27% Delta 0.783 ≈78% ITM Gamma 0.161 Theta -0.047 Vega 0.018 Open interest 672 Model this call Put · $52.5 Snapshot session Aug 14, 2026 Last $0.65 Breakeven $51.85 Implied vol 46% Delta -0.317 ≈32% ITM Gamma 0.114 Theta -0.096 Vega 0.023 Open interest 231 Model this put
Underlying $53.69
3.1k	5	32.2%	0.318	$0.40		$2.85	-0.594	57.9%	21	21
Call · $55 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $55.40 Implied vol 32.2% Delta 0.318 ≈32% ITM Gamma 0.163 Theta -0.067 Vega 0.024 Open interest 3.1k Model this call Put · $55 In the money Snapshot session Jul 22, 2026 Last $2.85 Breakeven $52.15 Implied vol 57.9% Delta -0.594 ≈59% ITM Gamma 0.098 Theta -0.131 Vega 0.027 Open interest 21 Model this put
249	1	49.3%	0.157	$0.11		$10.22	-0.736	75.1%	1	1
Call · $57.5 Snapshot session Aug 13, 2026 Last $0.11 Breakeven $57.61 Implied vol 49.3% Delta 0.157 ≈16% ITM Gamma 0.072 Theta -0.069 Vega 0.019 Open interest 249 Model this call Put · $57.5 In the money Snapshot session Jul 28, 2026 Last $10.22 Breakeven $47.28 Implied vol 75.1% Delta -0.736 ≈74% ITM Gamma 0.064 Theta -0.143 Vega 0.025 Open interest 1 Model this put
301	1	57.5%	0.073	$0.26		$6.67	-0.791	96.2%	2	0
Call · $60 Snapshot session Aug 4, 2026 Last $0.26 Breakeven $60.26 Implied vol 57.5% Delta 0.073 ≈7% ITM Gamma 0.036 Theta -0.047 Vega 0.007 Open interest 301 Model this call Put · $60 In the money Snapshot session Aug 14, 2026 Last $6.67 Breakeven $53.33 Implied vol 96.2% Delta -0.791 ≈79% ITM Gamma 0.044 Theta -0.16 Vega 0.019 Open interest 0 Model this put
13	3	86.9%	0.1	$0.12		—	-0.814	119.9%	—	0
Call · $62.5 Snapshot session Aug 3, 2026 Last $0.12 Breakeven $62.62 Implied vol 86.9% Delta 0.1 ≈10% ITM Gamma 0.029 Theta -0.088 Vega 0.013 Open interest 13 Model this call Put · $62.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 119.9% Delta -0.814 ≈81% ITM Gamma 0.033 Theta -0.186 Vega 0.02 Open interest 0 Model this put
31	25	80.6%	0.035	$0.10		—	-0.89	113.1%	—	0
Call · $65 Snapshot session Jul 28, 2026 Last $0.10 Breakeven $65.10 Implied vol 80.6% Delta 0.035 ≈4% ITM Gamma 0.014 Theta -0.037 Vega 0.008 Open interest 31 Model this call Put · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 113.1% Delta -0.89 ≈89% ITM Gamma 0.024 Theta -0.122 Vega 0.013 Open interest 0 Model this put
5	2	123.9%	0.057	$0.15		—	-0.863	170.6%	—	0
Call · $70 Snapshot session Jul 13, 2026 Last $0.15 Breakeven $70.15 Implied vol 123.9% Delta 0.057 ≈6% ITM Gamma 0.013 Theta -0.082 Vega 0.008 Open interest 5 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 170.6% Delta -0.863 ≈86% ITM Gamma 0.019 Theta -0.216 Vega 0.014 Open interest 0 Model this put
0	—	176.5%	0.083	—		—	-0.874	203.1%	—	0
Call · $75 Snapshot session Unknown Last — Breakeven — Implied vol 176.5% Delta 0.083 ≈8% ITM Gamma 0.013 Theta -0.159 Vega 0.008 Open interest 0 Model this call Put · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol 203.1% Delta -0.874 ≈87% ITM Gamma 0.015 Theta -0.242 Vega 0.014 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 13, 2026–Aug 14, 2026; 8 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1520006 CUSIP 576485205 13F (30d) 455 filings 452 filers Visit website