Options Chain for MATTEL INC COM (MAT) - $18.36 as of 8/22/2025 8:20:32 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 | 16.20 | 18.60 | 17.40 | % | 17.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 2.00 | 15.20 | 17.60 | 16.40 | % | 8.20 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 3.00 | 14.20 | 16.60 | 15.40 | % | 5.13 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 4.00 | 13.20 | 15.60 | 14.40 | % | 3.60 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 5.00 | 12.20 | 14.60 | 13.40 | % | 2.68 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 6.00 | 11.40 | 13.60 | 12.50 | % | 2.08 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 7.00 | 10.20 | 12.60 | 11.40 | % | 1.63 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 8.00 | 10.30 | 10.60 | 10.45 | % | 1.31 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 9.00 | 9.30 | 9.60 | 9.45 | % | 1.05 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 10.00 | 8.40 | 8.60 | 8.50 | % | 0.85 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 11.00 | 7.30 | 7.60 | 7.45 | % | 0.68 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 12.00 | 6.30 | 6.60 | 6.45 | % | 0.54 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 13.00 | 5.10 | 5.60 | 5.35 | % | 0.41 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 14.00 | 4.40 | 4.60 | 4.50 | 5.40 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.55 | 0.99 | 0.01 | 0.00 | 5/12/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 3.50 | 3.60 | 3.55 | 2.65 | 0.00 | 0.00% | 0.24 | 0 | 68 | 0.31 | 0.94 | 0.05 | 0.00 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 2.55 | 2.65 | 2.60 | 2.37 | 0.00 | 0.00% | 0.16 | 0 | 246 | 0.32 | 0.88 | 0.09 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 1.70 | 1.90 | 1.80 | 1.75 | +0.29 | +19.87% | 0.11 | 2 | 632 | 0.32 | 0.77 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 1.00 | 1.15 | 1.08 | 1.07 | +0.12 | +12.64% | 0.06 | 1 | 4,761 | 0.29 | 0.61 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 0.50 | 0.65 | 0.58 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 174 | 0.28 | 0.42 | 0.20 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.22 | +0.07 | +46.67% | 0.01 | 823 | 146 | 0.27 | 0.23 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 7 | 157 | 0.24 | 0.10 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 786 | 984 | 0.33 | 0.04 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.65 | 0.02 | 0.02 | 0.00 | 7/21/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.48 | 0.00 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/22/2025 3:59:51 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 | 3.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 102 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 759 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3,135 | 0.76 | -0.01 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5,297 | 0.36 | -0.06 | 0.05 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 489 | 0.33 | -0.12 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.28 | -49.13% | 0.02 | 13 | 320 | 0.30 | -0.23 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.38 | -38.78% | 0.04 | 28 | 352 | 0.30 | -0.39 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 0.95 | 1.20 | 1.08 | 1.57 | 0.00 | 0.00% | 0.06 | 0 | 386 | 0.27 | -0.58 | 0.20 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 1.65 | 1.90 | 1.78 | 1.89 | -0.11 | -5.50% | 0.09 | 1 | 1,009 | 0.28 | -0.77 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 2.60 | 2.75 | 2.68 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 90 | 0.31 | -0.90 | 0.10 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 3.50 | 3.80 | 3.65 | 4.87 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.42 | -0.96 | 0.05 | 0.00 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 4.60 | 4.70 | 4.65 | 2.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.40 | -0.98 | 0.02 | 0.00 | 7/2/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 5.50 | 5.70 | 5.60 | % | 0.23 | 0 | 0 | 0.46 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 6.50 | 6.70 | 6.60 | % | 0.26 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 26.00 | 7.50 | 7.70 | 7.60 | 6.87 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 8.50 | 8.70 | 8.60 | % | 0.32 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 28.00 | 9.50 | 9.70 | 9.60 | % | 0.34 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 29.00 | 10.50 | 10.70 | 10.60 | % | 0.37 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 11.50 | 11.70 | 11.60 | % | 0.39 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |