Options Chain for MATTEL INC COM (MAT) - $17.22 as of 10/3/2025 3:07:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.60 | 10.60 | 9.60 | % | 1.07 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 10.00 | 7.60 | 9.60 | 8.60 | % | 0.86 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 11.00 | 6.70 | 8.70 | 7.70 | % | 0.70 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 12.00 | 5.90 | 7.70 | 6.80 | % | 0.57 | 0 | 0 | 1.85 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 13.00 | 5.00 | 6.50 | 5.75 | % | 0.44 | 0 | 0 | 1.51 | 0.98 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 14.00 | 3.80 | 5.30 | 4.55 | % | 0.33 | 0 | 0 | 1.21 | 0.95 | 0.04 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 15.00 | 3.20 | 3.40 | 3.30 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.40 | 0.89 | 0.06 | -0.01 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 16.00 | 2.40 | 2.50 | 2.45 | 2.15 | -0.52 | -19.48% | 0.15 | 2 | 11 | 0.43 | 0.81 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 17.00 | 1.65 | 1.80 | 1.73 | 1.52 | +0.47 | +44.77% | 0.10 | 6 | 59 | 0.42 | 0.69 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 18.00 | 1.10 | 1.20 | 1.15 | 1.18 | +0.38 | +47.50% | 0.06 | 12 | 69 | 0.40 | 0.55 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 19.00 | 0.65 | 0.75 | 0.70 | 0.66 | +0.27 | +69.24% | 0.04 | 12 | 150 | 0.40 | 0.40 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.29 | +181.25% | 0.02 | 17 | 173 | 0.39 | 0.27 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.17 | +0.05 | +41.67% | 0.01 | 11 | 33 | 0.38 | 0.17 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 23 | 0.37 | 0.10 | 0.07 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.05 | 0.04 | 0.00 | 9/5/2025 | 10/3/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.03 | 0.02 | 0.00 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.16 | -0.02 | 0.01 | 0.00 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.04 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 15.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.43 | -0.11 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.42 | -0.19 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 17.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.26 | -30.24% | 0.04 | 5 | 216 | 0.42 | -0.31 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 18.00 | 0.95 | 1.05 | 1.00 | 0.99 | -0.79 | -44.39% | 0.06 | 20 | 104 | 0.40 | -0.45 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 19.00 | 1.50 | 1.60 | 1.55 | 1.60 | -0.85 | -34.70% | 0.08 | 6 | 42 | 0.39 | -0.60 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 2.20 | 2.30 | 2.25 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.38 | -0.73 | 0.13 | -0.01 | 9/5/2025 | 10/3/2025 3:59:52 PM EST |
| 21.00 | 3.00 | 3.40 | 3.20 | % | 0.15 | 0 | 0 | 0.43 | -0.83 | 0.10 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 22.00 | 3.60 | 4.30 | 3.95 | % | 0.18 | 0 | 0 | 0.58 | -0.90 | 0.07 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 23.00 | 4.90 | 5.40 | 5.15 | % | 0.22 | 0 | 0 | 0.77 | -0.95 | 0.04 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 24.00 | 5.50 | 6.40 | 5.95 | % | 0.25 | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 25.00 | 6.50 | 7.20 | 6.85 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 26.00 | 7.50 | 8.40 | 7.95 | % | 0.31 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 27.00 | 8.60 | 9.40 | 9.00 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 28.00 | 9.50 | 10.50 | 10.00 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 29.00 | 10.60 | 11.50 | 11.05 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 30.00 | 11.60 | 12.20 | 11.90 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |