Options Chain for MATTEL INC COM (MAT) - $16.88 as of 10/20/2026 1:30:00 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 | 14.60 | 17.80 | 16.20 | 16.10 | +0.25 | +1.58% | 16.20 | 5 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:56 AM EST |
| 2.00 | 13.70 | 16.80 | 15.25 | 15.09 | % | 7.62 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 11:58:56 AM EST | |
| 3.00 | 12.60 | 15.80 | 14.20 | % | 4.73 | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 4.00 | 11.60 | 14.80 | 13.20 | % | 3.30 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 5.00 | 10.60 | 13.80 | 12.20 | % | 2.44 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 6.00 | 10.50 | 12.80 | 11.65 | % | 1.94 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 7.00 | 9.10 | 11.80 | 10.45 | % | 1.49 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 8.00 | 8.10 | 10.80 | 9.45 | % | 1.18 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 9.00 | 7.10 | 9.80 | 8.45 | 6.80 | 0.00 | 0.00% | 0.94 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/20/2026 11:58:56 AM EST |
| 10.00 | 6.60 | 9.10 | 7.85 | 5.80 | 0.00 | 0.00% | 0.78 | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/20/2026 11:58:56 AM EST |
| 11.00 | 5.20 | 8.10 | 6.65 | 2.10 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/20/2026 11:58:56 AM EST |
| 12.00 | 4.30 | 5.50 | 4.90 | 5.05 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.35 | 1.00 | 0.01 | 0.00 | 10/13/2026 | 10/20/2026 11:58:56 AM EST |
| 13.00 | 3.80 | 4.50 | 4.15 | 4.40 | +0.40 | +10.00% | 0.32 | 1 | 279 | 1.13 | 0.97 | 0.03 | 0.00 | 10/20/2026 | 10/20/2026 11:58:56 AM EST |
| 14.00 | 3.00 | 3.60 | 3.30 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 2,503 | 0.75 | 0.91 | 0.06 | -0.01 | 10/16/2026 | 10/20/2026 11:58:56 AM EST |
| 15.00 | 2.05 | 2.85 | 2.45 | 2.55 | 0.00 | 0.00% | 0.16 | 0 | 1,429 | 0.73 | 0.82 | 0.11 | -0.01 | 10/16/2026 | 10/20/2026 11:58:56 AM EST |
| 16.00 | 1.05 | 1.70 | 1.38 | 1.54 | 0.00 | 0.00% | 0.09 | 0 | 2,853 | 0.44 | 0.68 | 0.15 | -0.01 | 10/19/2026 | 10/20/2026 11:58:56 AM EST |
| 17.00 | 0.85 | 1.05 | 0.95 | 0.95 | 0.00 | 0.00% | 0.06 | 3 | 4,654 | 0.47 | 0.51 | 0.17 | -0.01 | 10/20/2026 | 10/20/2026 11:58:56 AM EST |
| 18.00 | 0.45 | 0.70 | 0.58 | 0.68 | +0.03 | +4.62% | 0.03 | 10,650 | 1,059 | 0.48 | 0.35 | 0.16 | -0.01 | 10/20/2026 | 10/20/2026 11:58:56 AM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.61 | 0.22 | 0.13 | -0.01 | 10/19/2026 | 10/20/2026 11:58:56 AM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.21 | -46.67% | 0.01 | 11,667 | 3,436 | 0.53 | 0.13 | 0.09 | -0.01 | 10/20/2026 | 10/20/2026 11:58:56 AM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.78 | 0.07 | 0.06 | -0.01 | 10/16/2026 | 10/20/2026 11:58:56 AM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.03 | 0.03 | 0.00 | 10/7/2026 | 10/20/2026 11:58:56 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.02 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 24.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.50 | 0.01 | 0.01 | 0.00 | 10/1/2026 | 10/20/2026 11:58:56 AM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/20/2026 11:58:56 AM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM 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 | 10/20/2026 11:58:56 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/20/2026 11:58:56 AM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.01 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/20/2026 11:58:56 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/20/2026 11:58:56 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 292 | 1.49 | 0.00 | 0.01 | 0.00 | 10/16/2026 | 10/20/2026 11:58:56 AM EST |
| 13.00 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 106 | 1.30 | -0.03 | 0.03 | 0.00 | 10/19/2026 | 10/20/2026 11:58:56 AM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.07 | -41.18% | 0.01 | 43 | 203 | 0.49 | -0.09 | 0.06 | -0.01 | 10/20/2026 | 10/20/2026 11:58:56 AM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.29 | -0.01 | -3.34% | 0.01 | 1,000 | 2,478 | 0.73 | -0.18 | 0.11 | -0.01 | 10/20/2026 | 10/20/2026 11:58:56 AM EST |
| 16.00 | 0.50 | 0.55 | 0.53 | 0.57 | +0.02 | +3.64% | 0.03 | 2 | 1,138 | 0.50 | -0.32 | 0.15 | -0.01 | 10/20/2026 | 10/20/2026 11:58:56 AM EST |
| 17.00 | 0.85 | 1.00 | 0.93 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 478 | 0.45 | -0.49 | 0.17 | -0.01 | 10/19/2026 | 10/20/2026 11:58:56 AM EST |
| 18.00 | 1.10 | 1.95 | 1.53 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.40 | -0.65 | 0.16 | -0.01 | 10/16/2026 | 10/20/2026 11:58:56 AM EST |
| 19.00 | 1.85 | 2.95 | 2.40 | 5.66 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.83 | -0.78 | 0.13 | -0.01 | 9/17/2026 | 10/20/2026 11:58:56 AM EST |
| 20.00 | 2.80 | 4.00 | 3.40 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.00 | -0.87 | 0.09 | -0.01 | 10/1/2026 | 10/20/2026 11:58:56 AM EST |
| 21.00 | 3.60 | 5.00 | 4.30 | % | 0.20 | 0 | 0 | 1.12 | -0.93 | 0.06 | -0.01 | 10/20/2026 11:58:56 AM EST | |||
| 22.00 | 4.50 | 5.90 | 5.20 | % | 0.24 | 0 | 0 | 1.18 | -0.97 | 0.03 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 23.00 | 5.30 | 7.00 | 6.15 | 6.22 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.34 | -0.98 | 0.02 | 0.00 | 10/19/2026 | 10/20/2026 11:58:56 AM EST |
| 24.00 | 6.30 | 8.00 | 7.15 | % | 0.30 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 25.00 | 7.30 | 9.00 | 8.15 | % | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 26.00 | 8.30 | 10.00 | 9.15 | % | 0.35 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 27.00 | 9.30 | 11.00 | 10.15 | 12.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/20/2026 11:58:56 AM EST |
| 28.00 | 10.00 | 12.40 | 11.20 | % | 0.40 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST | |||
| 29.00 | 11.00 | 13.40 | 12.20 | 14.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/20/2026 11:58:56 AM EST |
| 30.00 | 12.00 | 14.40 | 13.20 | % | 0.44 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/20/2026 11:58:56 AM EST |