Options Chain for MATTEL INC COM (MAT) - $16.84 as of 2/18/2026 2:56:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.60 | 15.00 | 14.30 | % | 4.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 4.00 | 12.60 | 14.00 | 13.30 | % | 3.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 5.00 | 11.60 | 13.00 | 12.30 | % | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 6.00 | 10.60 | 12.00 | 11.30 | % | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 7.00 | 9.60 | 11.00 | 10.30 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 8.00 | 8.60 | 10.00 | 9.30 | 7.89 | 0.00 | 0.00% | 1.16 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 4:00:10 PM EST |
| 9.00 | 7.80 | 9.00 | 8.40 | 7.40 | 0.00 | 0.00% | 0.93 | 0 | 1 | 8.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:10 PM EST |
| 10.00 | 6.80 | 7.80 | 7.30 | 7.00 | 0.00 | 0.00% | 0.73 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:10 PM EST |
| 11.00 | 5.70 | 6.90 | 6.30 | 5.95 | 0.00 | 0.00% | 0.57 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 12.00 | 4.70 | 5.90 | 5.30 | 4.95 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:10 PM EST |
| 13.00 | 3.70 | 4.60 | 4.15 | 4.05 | +0.09 | +2.28% | 0.32 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 14.00 | 2.75 | 3.60 | 3.18 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:10 PM EST |
| 15.00 | 2.10 | 2.65 | 2.38 | 2.40 | +0.15 | +6.67% | 0.16 | 3 | 134 | 2.35 | 1.00 | 0.01 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 16.00 | 1.10 | 1.50 | 1.30 | 1.45 | +0.50 | +52.64% | 0.08 | 10 | 903 | 1.25 | 0.96 | 0.11 | -0.01 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 17.00 | 0.35 | 0.60 | 0.48 | 0.44 | +0.17 | +62.97% | 0.03 | 1,482 | 586 | 0.51 | 0.69 | 0.50 | -0.08 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.04 | +57.15% | 0.01 | 12,525 | 335 | 0.70 | 0.17 | 0.38 | -0.05 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.92 | 0.01 | 0.04 | 0.00 | 2/17/2026 | 2/18/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:10 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,414 | 1.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,253 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:10 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,571 | 2.17 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,924 | 2.42 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.66 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.89 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 4:00:10 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.68 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/18/2026 4:00:10 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 4:00:10 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 3.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.68 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/18/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 4:00:10 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.04 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 161 | 2.33 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 211 | 1.82 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 970 | 1.33 | 0.00 | 0.01 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 196 | 339 | 0.85 | -0.04 | 0.11 | -0.01 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.30 | -75.00% | 0.01 | 203 | 215 | 0.62 | -0.31 | 0.50 | -0.08 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 18.00 | 0.60 | 0.90 | 0.75 | 0.77 | -0.03 | -3.75% | 0.04 | 62 | 144 | 0.95 | -0.83 | 0.38 | -0.05 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 19.00 | 1.35 | 2.15 | 1.75 | 1.74 | -0.21 | -10.77% | 0.09 | 26 | 97 | 2.11 | -0.99 | 0.04 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 20.00 | 2.50 | 3.20 | 2.85 | 3.13 | 0.00 | 0.00% | 0.14 | 0 | 4,514 | 2.75 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:10 PM EST |
| 21.00 | 3.40 | 4.30 | 3.85 | 3.85 | -1.65 | -30.00% | 0.18 | 2 | 43 | 3.46 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 22.00 | 4.30 | 5.20 | 4.75 | 6.60 | 0.00 | 0.00% | 0.22 | 0 | 152 | 3.64 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 4:00:10 PM EST |
| 23.00 | 5.50 | 6.10 | 5.80 | 5.85 | -0.58 | -9.02% | 0.25 | 2 | 6,006 | 3.74 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 24.00 | 6.20 | 7.20 | 6.70 | 7.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 4:00:10 PM EST |
| 25.00 | 7.20 | 8.20 | 7.70 | % | 0.31 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 26.00 | 8.20 | 9.20 | 8.70 | 4.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 4:00:10 PM EST |
| 27.00 | 9.30 | 10.20 | 9.75 | % | 0.36 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 28.00 | 10.20 | 11.20 | 10.70 | % | 0.38 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 29.00 | 11.20 | 12.20 | 11.70 | % | 0.40 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 30.00 | 12.20 | 13.20 | 12.70 | % | 0.42 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 35.00 | 17.10 | 18.30 | 17.70 | 19.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 4:00:10 PM EST |