Options Chain for MATTEL INC COM (MAT) - $12.65 as of 10/1/2026 6:09:16 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 | 5.90 | 9.00 | 7.45 | 7.05 | 0.00 | 0.00% | 0.93 | 0 | 2 | 5.39 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 4:00:13 PM EST |
| 9.00 | 4.90 | 8.00 | 6.45 | 4.20 | 0.00 | 0.00% | 0.72 | 0 | 12 | 4.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:13 PM EST |
| 10.00 | 4.00 | 7.00 | 5.50 | 3.00 | 0.00 | 0.00% | 0.55 | 5 | 45 | 4.07 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 11.00 | 3.20 | 4.50 | 3.85 | 2.00 | +0.29 | +16.96% | 0.35 | 4 | 15 | 1.69 | 0.99 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 12.00 | 2.75 | 5.00 | 3.88 | 3.10 | +2.20 | +244.45% | 0.32 | 368 | 312 | 0.61 | 0.96 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 13.00 | 2.00 | 2.65 | 2.33 | 2.22 | +1.97 | +788.00% | 0.18 | 1,017 | 1,096 | 1.21 | 0.88 | 0.10 | -0.01 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 14.00 | 1.30 | 1.45 | 1.38 | 1.45 | +1.38 | +1,971.43% | 0.10 | 1,045 | 467 | 0.62 | 0.73 | 0.16 | -0.02 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 15.00 | 0.50 | 1.05 | 0.78 | 1.05 | +0.95 | +950.00% | 0.05 | 1,409 | 414 | 0.62 | 0.54 | 0.18 | -0.03 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 16.00 | 0.60 | 0.65 | 0.63 | 0.60 | +0.55 | +1,100.00% | 0.04 | 2,706 | 5,390 | 0.82 | 0.37 | 0.17 | -0.03 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 17.00 | 0.35 | 0.55 | 0.45 | 0.35 | +0.30 | +600.00% | 0.03 | 10,641 | 4,065 | 0.84 | 0.25 | 0.13 | -0.03 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.17 | +566.67% | 0.01 | 273 | 5,987 | 0.85 | 0.16 | 0.10 | -0.02 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.22 | +0.06 | +37.50% | 0.01 | 253 | 7 | 1.00 | 0.10 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 231 | 47 | 0.99 | 0.06 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.01 | 100 | 27 | 1.40 | 0.03 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 22 | 61 | 1.02 | 0.02 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.01 | 0.01 | 0.00 | 4/15/2026 | 10/1/2026 4:00:13 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 81 | 1 | 1.20 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 21 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 6 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:13 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:13 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/1/2026 4:00:13 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 1 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:13 PM EST | |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 8 | 38 | 0.94 | -0.01 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.04 | -30.77% | 0.00 | 192 | 171 | 0.72 | -0.04 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.39 | -66.11% | 0.01 | 330 | 447 | 0.69 | -0.12 | 0.10 | -0.01 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.35 | -1.06 | -75.18% | 0.02 | 12,873 | 2,442 | 0.65 | -0.27 | 0.16 | -0.02 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 15.00 | 0.75 | 0.95 | 0.85 | 0.85 | -1.51 | -63.99% | 0.06 | 407 | 300 | 0.68 | -0.46 | 0.18 | -0.03 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 16.00 | 1.30 | 2.25 | 1.78 | 1.45 | -0.55 | -27.50% | 0.11 | 153 | 21 | 0.71 | -0.63 | 0.17 | -0.03 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 17.00 | 1.85 | 3.00 | 2.43 | 2.25 | -2.10 | -48.28% | 0.14 | 7 | 1 | 1.47 | -0.75 | 0.13 | -0.03 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 18.00 | 2.20 | 4.20 | 3.20 | 5.04 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.87 | -0.84 | 0.10 | -0.02 | 9/21/2026 | 10/1/2026 4:00:13 PM EST |
| 19.00 | 2.80 | 6.00 | 4.40 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.75 | -0.90 | 0.07 | -0.02 | 9/17/2026 | 10/1/2026 4:00:13 PM EST |
| 20.00 | 4.00 | 7.00 | 5.50 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.94 | -0.94 | 0.05 | -0.01 | 9/14/2026 | 10/1/2026 4:00:13 PM EST |
| 21.00 | 4.10 | 7.20 | 5.65 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.43 | -0.97 | 0.03 | -0.01 | 8/31/2026 | 10/1/2026 4:00:13 PM EST |
| 22.00 | 5.10 | 8.40 | 6.75 | 7.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.76 | -0.98 | 0.02 | 0.00 | 8/27/2026 | 10/1/2026 4:00:13 PM EST |
| 23.00 | 6.10 | 9.10 | 7.60 | 8.44 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.64 | -0.99 | 0.01 | 0.00 | 9/2/2026 | 10/1/2026 4:00:13 PM EST |
| 24.00 | 8.40 | 10.70 | 9.55 | 8.00 | -1.60 | -16.67% | 0.40 | 2 | 0 | 3.31 | -1.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:13 PM EST |
| 25.00 | 8.10 | 11.10 | 9.60 | 10.43 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/1/2026 4:00:13 PM EST |
| 30.00 | 13.10 | 16.10 | 14.60 | % | 0.49 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:13 PM EST |