Options Chain for MATTEL INC COM (MAT) - $18.41 as of 10/27/2025 6:10:32 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 | 17.40 | 18.90 | 18.15 | % | 18.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 2.00 | 16.40 | 18.00 | 17.20 | % | 8.60 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 3.00 | 15.40 | 17.00 | 16.20 | % | 5.40 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 4.00 | 14.40 | 16.00 | 15.20 | % | 3.80 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 5.00 | 13.30 | 15.00 | 14.15 | % | 2.83 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 6.00 | 12.30 | 14.00 | 13.15 | % | 2.19 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 7.00 | 11.30 | 13.00 | 12.15 | % | 1.74 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 8.00 | 10.20 | 12.00 | 11.10 | % | 1.39 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 9.00 | 9.30 | 11.00 | 10.15 | % | 1.13 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 10.00 | 8.50 | 10.00 | 9.25 | % | 0.93 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 11.00 | 7.50 | 9.00 | 8.25 | % | 0.75 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 12.00 | 6.50 | 8.10 | 7.30 | % | 0.61 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 13.00 | 5.50 | 7.10 | 6.30 | % | 0.48 | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 14.00 | 4.30 | 6.10 | 5.20 | 4.05 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.15 | 0.98 | 0.01 | 0.00 | 10/3/2025 | 10/27/2025 3:59:54 PM EST |
| 15.00 | 3.40 | 5.00 | 4.20 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.94 | 0.95 | 0.03 | 0.00 | 10/23/2025 | 10/27/2025 3:59:54 PM EST |
| 16.00 | 2.80 | 3.80 | 3.30 | 3.49 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.69 | 0.89 | 0.06 | -0.01 | 10/23/2025 | 10/27/2025 3:59:54 PM EST |
| 17.00 | 1.95 | 2.85 | 2.40 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.59 | 0.81 | 0.10 | -0.01 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 18.00 | 1.55 | 1.80 | 1.68 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.36 | 0.69 | 0.13 | -0.01 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 19.00 | 0.90 | 1.15 | 1.03 | 1.00 | -0.19 | -15.97% | 0.05 | 5 | 172 | 0.33 | 0.55 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 20.00 | 0.50 | 0.70 | 0.60 | 0.56 | +0.16 | +40.00% | 0.03 | 5 | 170 | 0.33 | 0.39 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 21.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.05 | +16.67% | 0.02 | 6 | 50 | 0.34 | 0.27 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 6 | 681 | 0.33 | 0.18 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 12 | 0.36 | 0.12 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 24.00 | 0.05 | 0.55 | 0.30 | 0.11 | +0.06 | +120.00% | 0.01 | 1 | 9 | 0.51 | 0.06 | 0.05 | 0.00 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.03 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.18 | -0.01 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.81 | -0.02 | 0.01 | 0.00 | 10/7/2025 | 10/27/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.04 | -33.34% | 0.01 | 2 | 34 | 0.58 | -0.05 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 16.00 | 0.10 | 0.45 | 0.28 | 0.19 | +0.04 | +26.67% | 0.02 | 36 | 50 | 0.47 | -0.11 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 17.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 27 | 80 | 0.37 | -0.19 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 18.00 | 0.45 | 0.60 | 0.53 | 0.52 | +0.02 | +4.00% | 0.03 | 44 | 180 | 0.35 | -0.31 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 19.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.05 | -5.00% | 0.05 | 57 | 15 | 0.33 | -0.45 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 20.00 | 1.35 | 1.60 | 1.48 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.33 | -0.61 | 0.15 | -0.01 | 10/21/2025 | 10/27/2025 3:59:54 PM EST |
| 21.00 | 2.10 | 2.30 | 2.20 | % | 0.10 | 0 | 0 | 0.51 | -0.73 | 0.13 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 22.00 | 2.50 | 3.50 | 3.00 | 3.12 | -0.58 | -15.68% | 0.14 | 67 | 3 | 0.55 | -0.82 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 23.00 | 3.10 | 4.90 | 4.00 | % | 0.17 | 0 | 0 | 0.79 | -0.88 | 0.07 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 24.00 | 4.00 | 5.90 | 4.95 | % | 0.21 | 0 | 0 | 0.88 | -0.94 | 0.05 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 25.00 | 5.40 | 6.90 | 6.15 | % | 0.25 | 0 | 0 | 0.95 | -0.97 | 0.03 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 26.00 | 6.10 | 7.80 | 6.95 | 7.40 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.98 | -0.99 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 27.00 | 7.20 | 8.80 | 8.00 | % | 0.30 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 28.00 | 8.20 | 9.80 | 9.00 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 29.00 | 9.20 | 10.80 | 10.00 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 30.00 | 10.20 | 11.80 | 11.00 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 31.00 | 11.40 | 12.80 | 12.10 | % | 0.39 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 32.00 | 12.20 | 13.80 | 13.00 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 33.00 | 13.20 | 14.80 | 14.00 | % | 0.42 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 34.00 | 14.20 | 15.80 | 15.00 | % | 0.44 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 35.00 | 15.20 | 16.80 | 16.00 | % | 0.46 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST |