Options Chain for MATTEL INC COM (MAT) - $21.15 as of 2/21/2025 8:50:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.00 | 12.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 11.00 | 10.00 | 11.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 12.00 | 9.00 | 10.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 13.00 | 8.10 | 9.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 14.00 | 7.00 | 8.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 15.00 | 6.00 | 7.20 | 6.35 | 0.00 | 0.00% | 0 | 13 | 1.24 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:11 PM EST |
| 16.00 | 5.20 | 6.40 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:11 PM EST |
| 17.00 | 4.20 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 35 | 0.43 | 0.99 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 4:00:11 PM EST |
| 18.00 | 2.50 | 3.40 | 3.87 | -0.21 | -5.15% | 20 | 133 | 0.28 | 0.94 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 19.00 | 2.35 | 2.50 | 2.96 | -0.04 | -1.34% | 2 | 60 | 0.27 | 0.87 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 20.00 | 1.55 | 1.65 | 2.04 | -0.23 | -10.14% | 2 | 173 | 0.25 | 0.75 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 21.00 | 0.90 | 1.00 | 1.40 | +0.09 | +6.87% | 2 | 286 | 0.25 | 0.58 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 22.00 | 0.45 | 0.50 | 0.57 | -0.23 | -28.75% | 451 | 591 | 0.23 | 0.37 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 23.00 | 0.15 | 0.25 | 0.32 | -0.03 | -8.58% | 2 | 51 | 0.24 | 0.21 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 24.00 | 0.05 | 0.20 | 0.15 | -0.09 | -37.50% | 1 | 141 | 0.27 | 0.11 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 25.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 10 | 897 | 0.31 | 0.05 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 26.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.01 | 0.02 | 0.00 | 2/7/2025 | 2/21/2025 4:00:11 PM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 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 | 0.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:11 PM EST |
| 16.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 75 | 0.72 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:11 PM EST |
| 17.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.66 | -0.01 | 0.02 | 0.00 | 2/5/2025 | 2/21/2025 4:00:11 PM EST |
| 18.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 40 | 0.32 | -0.06 | 0.05 | 0.00 | 2/18/2025 | 2/21/2025 4:00:11 PM EST |
| 19.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.13 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 4:00:11 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 74 | 196 | 0.24 | -0.25 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 21.00 | 0.60 | 0.75 | 0.70 | +0.25 | +55.56% | 194 | 89 | 0.25 | -0.42 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 22.00 | 1.15 | 1.75 | 1.20 | +0.40 | +50.00% | 176 | 153 | 0.34 | -0.63 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 23.00 | 1.90 | 2.05 | 4.24 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.79 | 0.15 | -0.01 | 12/4/2024 | 2/21/2025 4:00:11 PM EST |
| 24.00 | 2.55 | 3.00 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.89 | 0.10 | 0.00 | 10/14/2024 | 2/21/2025 4:00:11 PM EST |
| 25.00 | 3.80 | 4.00 | 4.00 | +0.80 | +25.00% | 3 | 10 | 0.40 | -0.95 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 26.00 | 4.70 | 5.00 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.02 | 0.00 | 11/12/2024 | 2/21/2025 4:00:11 PM EST |
| 27.00 | 5.70 | 6.00 | % | 0 | 0 | 0.52 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 30.00 | 8.60 | 9.10 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 2/21/2025 4:00:11 PM EST |
| 35.00 | 13.60 | 14.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST |