Options Chain for MATTEL INC COM (MAT) - $14.51 as of 8/23/2026 9:37:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.40 | 7.20 | 6.80 | 6.78 | +0.03 | +0.45% | 0.85 | 1 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 9.00 | 5.30 | 6.20 | 5.75 | 5.81 | +0.21 | +3.75% | 0.64 | 1 | 9 | 1.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 10.00 | 4.50 | 5.30 | 4.90 | 5.31 | 0.00 | 0.00% | 0.49 | 0 | 31 | 1.08 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:06 PM EST |
| 11.00 | 3.70 | 4.50 | 4.10 | 3.92 | +0.22 | +5.95% | 0.37 | 2 | 15 | 1.04 | 0.99 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 12.00 | 2.55 | 3.30 | 2.93 | 2.87 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.71 | 0.94 | 0.05 | 0.00 | 8/13/2026 | 8/24/2026 4:00:06 PM EST |
| 13.00 | 1.80 | 2.20 | 2.00 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.47 | 0.85 | 0.11 | -0.01 | 8/14/2026 | 8/24/2026 4:00:06 PM EST |
| 14.00 | 1.10 | 1.40 | 1.25 | 1.24 | 0.00 | 0.00% | 0.09 | 0 | 109 | 0.34 | 0.70 | 0.18 | -0.01 | 8/20/2026 | 8/24/2026 4:00:06 PM EST |
| 15.00 | 0.55 | 0.80 | 0.68 | 0.59 | +0.04 | +7.28% | 0.05 | 18 | 298 | 0.33 | 0.49 | 0.22 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.07 | +25.00% | 0.02 | 51 | 141 | 0.34 | 0.29 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.03 | -15.79% | 0.01 | 9 | 1,126 | 0.35 | 0.14 | 0.13 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,991 | 0.42 | 0.06 | 0.07 | 0.00 | 8/17/2026 | 8/24/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | 0.02 | 0.03 | 0.00 | 7/20/2026 | 8/24/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.73 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 8/24/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/24/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/24/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/24/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.78 | -0.01 | 0.01 | 0.00 | 8/5/2026 | 8/24/2026 4:00:06 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 6 | 58 | 0.43 | -0.06 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.36 | -0.15 | 0.11 | -0.01 | 8/18/2026 | 8/24/2026 4:00:06 PM EST |
| 14.00 | 0.25 | 0.45 | 0.35 | 0.47 | +0.02 | +4.45% | 0.02 | 2 | 512 | 0.32 | -0.30 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 15.00 | 0.70 | 0.90 | 0.80 | 0.95 | +0.04 | +4.40% | 0.05 | 11 | 293 | 0.32 | -0.51 | 0.22 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 16.00 | 1.15 | 1.70 | 1.43 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.45 | -0.71 | 0.19 | -0.01 | 7/29/2026 | 8/24/2026 4:00:06 PM EST |
| 17.00 | 2.15 | 2.50 | 2.33 | 3.12 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.47 | -0.86 | 0.13 | 0.00 | 7/23/2026 | 8/24/2026 4:00:06 PM EST |
| 18.00 | 2.80 | 3.60 | 3.20 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.64 | -0.94 | 0.07 | 0.00 | 7/20/2026 | 8/24/2026 4:00:06 PM EST |
| 19.00 | 3.60 | 4.80 | 4.20 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.84 | -0.98 | 0.03 | 0.00 | 7/15/2026 | 8/24/2026 4:00:06 PM EST |
| 20.00 | 4.60 | 5.80 | 5.20 | 5.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.94 | -0.99 | 0.01 | 0.00 | 3/26/2026 | 8/24/2026 4:00:06 PM EST |
| 21.00 | 5.70 | 6.80 | 6.25 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 22.00 | 6.70 | 7.80 | 7.25 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 23.00 | 7.70 | 8.80 | 8.25 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 24.00 | 8.70 | 9.80 | 9.25 | 9.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 4:00:06 PM EST |
| 25.00 | 9.70 | 10.80 | 10.25 | 10.43 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 4:00:06 PM EST |
| 30.00 | 14.70 | 15.80 | 15.25 | % | 0.51 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST |