Options Chain for MATTEL INC COM (MAT) - $18.00 as of 1/22/2025 9:01:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.90 | 9.10 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 11.00 | 6.70 | 8.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 12.00 | 5.80 | 7.30 | 7.64 | 0.00 | 0.00% | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 4:00:01 PM EST |
| 13.00 | 4.90 | 6.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 14.00 | 3.90 | 5.40 | % | 0 | 0 | 1.60 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 15.00 | 2.85 | 4.10 | % | 0 | 0 | 1.48 | 0.95 | 0.05 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 16.00 | 2.05 | 2.30 | 2.27 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.87 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 17.00 | 1.35 | 1.50 | 1.98 | 0.00 | 0.00% | 0 | 84 | 0.38 | 0.73 | 0.17 | -0.01 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 18.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 246 | 0.37 | 0.54 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 19.00 | 0.35 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 2,015 | 0.36 | 0.34 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 20.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 429 | 0.38 | 0.18 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 21.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,573 | 0.36 | 0.09 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.41 | 0.04 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.01 | 0.02 | 0.00 | 12/16/2024 | 1/21/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.00 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.45 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.84 | -0.01 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.05 | 0.05 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 16.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 131 | 0.40 | -0.13 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 293 | 0.38 | -0.27 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 18.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 1,701 | 0.37 | -0.46 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 19.00 | 1.25 | 1.40 | 1.46 | 0.00 | 0.00% | 0 | 146 | 0.35 | -0.66 | 0.19 | -0.01 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 20.00 | 2.05 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 22 | 0.42 | -0.82 | 0.14 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 21.00 | 2.65 | 3.30 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.91 | 0.08 | -0.01 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 22.00 | 3.90 | 4.20 | 2.70 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.96 | 0.04 | 0.00 | 12/6/2024 | 1/21/2025 4:00:01 PM EST |
| 23.00 | 4.70 | 5.30 | % | 0 | 0 | 0.81 | -0.99 | 0.02 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 24.00 | 5.70 | 6.40 | % | 0 | 0 | 0.97 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 25.00 | 6.70 | 7.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 26.00 | 7.90 | 8.20 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 4:00:01 PM EST |
| 27.00 | 8.90 | 9.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 28.00 | 9.70 | 10.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 29.00 | 10.90 | 11.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 30.00 | 11.90 | 12.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 16.90 | 17.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |