Options Chain for MATTEL INC COM (MAT) - $21.24 as of 11/26/2025 8:38:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.70 | 20.90 | 20.30 | % | 20.30 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 2.00 | 18.70 | 19.90 | 19.30 | % | 9.65 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 3.00 | 17.70 | 18.90 | 18.30 | 12.60 | 0.00 | 0.00% | 6.10 | 0 | 4 | 4.40 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:52 PM EST |
| 4.00 | 16.70 | 17.90 | 17.30 | % | 4.33 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 5.00 | 15.70 | 16.90 | 16.30 | 13.00 | 0.00 | 0.00% | 3.26 | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 14.70 | 15.90 | 15.30 | % | 2.55 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 7.00 | 13.70 | 14.90 | 14.30 | % | 2.04 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 8.00 | 12.80 | 13.90 | 13.35 | 9.32 | 0.00 | 0.00% | 1.67 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 3:59:52 PM EST |
| 9.00 | 11.80 | 12.90 | 12.35 | % | 1.37 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 10.00 | 10.80 | 11.90 | 11.35 | 9.70 | 0.00 | 0.00% | 1.14 | 0 | 25 | 1.84 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 9.80 | 10.90 | 10.35 | % | 0.94 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 12.00 | 8.80 | 10.00 | 9.40 | 5.50 | 0.00 | 0.00% | 0.78 | 0 | 100 | 1.46 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 7.80 | 9.00 | 8.40 | 6.17 | 0.00 | 0.00% | 0.65 | 0 | 61 | 1.30 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 6.80 | 8.00 | 7.40 | 5.40 | 0.00 | 0.00% | 0.53 | 0 | 18 | 1.15 | 0.98 | 0.01 | 0.00 | 10/28/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 5.90 | 6.70 | 6.30 | 4.35 | 0.00 | 0.00% | 0.42 | 0 | 124 | 0.81 | 0.96 | 0.02 | -0.01 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 4.80 | 6.00 | 5.40 | 5.27 | +2.04 | +63.16% | 0.34 | 1 | 12 | 0.88 | 0.94 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 3.80 | 5.00 | 4.40 | 4.50 | +2.33 | +107.38% | 0.26 | 3 | 56 | 0.75 | 0.91 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 3.20 | 3.80 | 3.50 | 3.44 | +0.94 | +37.60% | 0.19 | 10 | 339 | 0.53 | 0.86 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 19.00 | 2.45 | 2.80 | 2.63 | 2.75 | +0.46 | +20.09% | 0.14 | 76 | 4,081 | 0.33 | 0.80 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 1.80 | 2.00 | 1.90 | 1.96 | +0.43 | +28.11% | 0.10 | 15 | 749 | 0.35 | 0.71 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 1.15 | 1.35 | 1.25 | 1.25 | +0.27 | +27.56% | 0.06 | 5 | 1,042 | 0.34 | 0.58 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 22.00 | 0.60 | 0.90 | 0.75 | 0.78 | +0.16 | +25.81% | 0.03 | 10 | 1,278 | 0.32 | 0.42 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.17 | +73.92% | 0.02 | 1 | 160 | 0.30 | 0.29 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 24.00 | 0.15 | 0.35 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.32 | 0.19 | 0.11 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.04 | -28.58% | 0.01 | 9 | 132 | 0.32 | 0.14 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.07 | 0.05 | 0.00 | 7/11/2025 | 11/26/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.61 | 0.03 | 0.03 | 0.00 | 10/21/2025 | 11/26/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.02 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 11/26/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.65 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 349 | 1.09 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9,002 | 0.70 | -0.02 | 0.01 | 0.00 | 10/16/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8,164 | 0.56 | -0.04 | 0.02 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.56 | -0.06 | 0.03 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 0.05 | 0.40 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.50 | -0.09 | 0.04 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.26 | +0.01 | +4.00% | 0.01 | 91 | 241 | 0.39 | -0.14 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 19.00 | 0.20 | 0.40 | 0.30 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.36 | -0.20 | 0.09 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 0.35 | 0.60 | 0.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.33 | -0.29 | 0.12 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 0.70 | 0.95 | 0.83 | 0.85 | -0.27 | -24.11% | 0.04 | 1 | 11 | 0.31 | -0.42 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 22.00 | 1.20 | 1.45 | 1.33 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.30 | -0.58 | 0.16 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 1.90 | 2.15 | 2.03 | 3.43 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.29 | -0.71 | 0.14 | -0.01 | 7/9/2025 | 11/26/2025 3:59:52 PM EST |
| 24.00 | 2.65 | 3.20 | 2.93 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.47 | -0.81 | 0.11 | -0.01 | 10/6/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 3.10 | 4.40 | 3.75 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.63 | -0.86 | 0.08 | -0.01 | 11/12/2025 | 11/26/2025 3:59:52 PM EST |
| 26.00 | 4.00 | 5.40 | 4.70 | % | 0.18 | 0 | 0 | 0.70 | -0.93 | 0.05 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 27.00 | 5.10 | 6.30 | 5.70 | 12.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.73 | -0.97 | 0.03 | 0.00 | 4/10/2025 | 11/26/2025 3:59:52 PM EST |
| 28.00 | 6.10 | 7.30 | 6.70 | % | 0.24 | 0 | 0 | 0.80 | -0.98 | 0.02 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 29.00 | 7.10 | 8.30 | 7.70 | % | 0.27 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 30.00 | 8.10 | 9.30 | 8.70 | 8.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 2/11/2025 | 11/26/2025 3:59:52 PM EST |
| 32.00 | 10.10 | 11.40 | 10.75 | 10.73 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 13.10 | 14.30 | 13.70 | 14.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 11/26/2025 3:59:52 PM EST |