Options Chain for MATTEL INC COM (MAT) - $20.89 as of 1/30/2026 8:15:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.20 | 10.30 | 9.75 | % | 0.89 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 12.00 | 8.20 | 9.30 | 8.75 | % | 0.73 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 13.00 | 7.20 | 8.30 | 7.75 | % | 0.60 | 0 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 14.00 | 6.20 | 7.30 | 6.75 | 6.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.98 | 0.98 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 5.30 | 6.30 | 5.80 | % | 0.39 | 0 | 0 | 0.85 | 0.96 | 0.02 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 16.00 | 4.50 | 5.30 | 4.90 | % | 0.31 | 0 | 0 | 0.73 | 0.93 | 0.03 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 17.00 | 3.70 | 4.30 | 4.00 | % | 0.24 | 0 | 0 | 0.61 | 0.88 | 0.05 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 18.00 | 2.85 | 3.50 | 3.18 | 2.95 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.58 | 0.82 | 0.07 | -0.01 | 12/19/2025 | 1/30/2026 3:59:52 PM EST |
| 19.00 | 2.40 | 2.65 | 2.53 | % | 0.13 | 0 | 0 | 0.47 | 0.74 | 0.09 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 20.00 | 1.65 | 1.90 | 1.78 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.43 | 0.64 | 0.11 | -0.01 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 21.00 | 1.15 | 1.35 | 1.25 | 1.20 | +0.15 | +14.29% | 0.06 | 2 | 31 | 0.42 | 0.52 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 22.00 | 0.70 | 0.90 | 0.80 | 0.66 | -0.24 | -26.67% | 0.04 | 30 | 62 | 0.41 | 0.39 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 23.00 | 0.40 | 0.60 | 0.50 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.40 | 0.28 | 0.11 | -0.01 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 24.00 | 0.25 | 0.45 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 773 | 0.42 | 0.20 | 0.09 | -0.01 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.44 | 0.15 | 0.07 | -0.01 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 26.00 | 0.05 | 0.35 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.10 | 0.05 | -0.01 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.65 | 0.06 | 0.04 | 0.00 | 1/13/2026 | 1/30/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | 0.03 | 0.02 | 0.00 | 1/8/2026 | 1/30/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.12 | -0.01 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.02 | -0.02 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.85 | -0.04 | 0.02 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 16.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.07 | 0.03 | -0.01 | 12/31/2025 | 1/30/2026 3:59:52 PM EST |
| 17.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.12 | 0.05 | -0.01 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 18.00 | 0.25 | 0.45 | 0.35 | 0.37 | -0.01 | -2.64% | 0.02 | 4 | 21 | 0.47 | -0.18 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 19.00 | 0.45 | 0.70 | 0.58 | 0.59 | -0.06 | -9.24% | 0.03 | 5 | 4 | 0.45 | -0.26 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 0.75 | 1.00 | 0.88 | 0.88 | -0.07 | -7.37% | 0.04 | 1 | 25 | 0.43 | -0.36 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 21.00 | 1.15 | 1.45 | 1.30 | 1.08 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.41 | -0.48 | 0.13 | -0.01 | 1/12/2026 | 1/30/2026 3:59:52 PM EST |
| 22.00 | 1.70 | 2.00 | 1.85 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.39 | -0.61 | 0.13 | -0.01 | 1/9/2026 | 1/30/2026 3:59:52 PM EST |
| 23.00 | 2.45 | 2.75 | 2.60 | 3.46 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.40 | -0.72 | 0.11 | -0.01 | 1/2/2026 | 1/30/2026 3:59:52 PM EST |
| 24.00 | 3.20 | 3.80 | 3.50 | % | 0.15 | 0 | 0 | 0.43 | -0.80 | 0.09 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 25.00 | 4.00 | 4.70 | 4.35 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.62 | -0.85 | 0.07 | -0.01 | 1/9/2026 | 1/30/2026 3:59:52 PM EST |
| 26.00 | 4.90 | 5.70 | 5.30 | % | 0.20 | 0 | 0 | 0.69 | -0.90 | 0.05 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 27.00 | 5.80 | 6.90 | 6.35 | % | 0.24 | 0 | 0 | 0.85 | -0.94 | 0.04 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 28.00 | 6.80 | 7.90 | 7.35 | % | 0.26 | 0 | 0 | 0.91 | -0.97 | 0.02 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 29.00 | 7.80 | 8.80 | 8.30 | % | 0.29 | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 30.00 | 8.80 | 9.90 | 9.35 | % | 0.31 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 32.00 | 10.80 | 11.90 | 11.35 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |