Options Chain for MATTEL INC COM (MAT) - $14.51 as of 4/10/2026 6:27:10 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 | 11.00 | 12.50 | 11.75 | % | 3.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 4.00 | 10.00 | 11.40 | 10.70 | 11.20 | 0.00 | 0.00% | 2.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:14 PM EST |
| 5.00 | 9.00 | 10.50 | 9.75 | % | 1.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 6.00 | 8.00 | 9.50 | 8.75 | 8.48 | 0.00 | 0.00% | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:14 PM EST |
| 7.00 | 7.00 | 8.50 | 7.75 | 7.60 | 0.00 | 0.00% | 1.11 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:14 PM EST |
| 8.00 | 6.00 | 7.50 | 6.75 | 7.35 | 0.00 | 0.00% | 0.84 | 0 | 1 | 9.07 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:14 PM EST |
| 9.00 | 5.00 | 6.50 | 5.75 | % | 0.64 | 0 | 1 | 7.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 10.00 | 4.20 | 5.30 | 4.75 | 5.10 | 0.00 | 0.00% | 0.47 | 0 | 4 | 5.71 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:14 PM EST |
| 11.00 | 3.00 | 4.40 | 3.70 | % | 0.34 | 0 | 4 | 5.09 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 12.00 | 2.00 | 3.30 | 2.65 | % | 0.22 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 13.00 | 1.20 | 2.15 | 1.68 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 30 | 2.39 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:14 PM EST |
| 14.00 | 0.30 | 1.15 | 0.73 | 0.69 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.54 | 0.89 | 0.24 | -0.02 | 4/14/2026 | 4/15/2026 4:00:14 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.06 | -0.02 | -25.00% | 0.01 | 10 | 403 | 0.62 | 0.30 | 0.69 | -0.06 | 4/15/2026 | 4/15/2026 4:00:14 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 480 | 0.83 | 0.01 | 0.10 | 0.00 | 4/15/2026 | 4/15/2026 4:00:14 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 883 | 1.74 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:14 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,497 | 1.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:14 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 292 | 2.02 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:14 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,961 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:14 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 101 | 4.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 101 | 4.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 172 | 4.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1,044 | 3.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1,728 | 5.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 537 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:14 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 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 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 2 | 5.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:14 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.47 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:14 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.02 | +25.00% | 0.01 | 11 | 242 | 1.34 | -0.11 | 0.24 | -0.02 | 4/15/2026 | 4/15/2026 4:00:14 PM EST |
| 15.00 | 0.05 | 0.60 | 0.33 | 0.35 | -0.10 | -22.23% | 0.02 | 3 | 1,311 | 1.15 | -0.70 | 0.69 | -0.06 | 4/15/2026 | 4/15/2026 4:00:14 PM EST |
| 16.00 | 0.65 | 1.80 | 1.23 | 1.41 | -0.19 | -11.88% | 0.08 | 1 | 54 | 2.46 | -0.99 | 0.10 | 0.00 | 4/15/2026 | 4/15/2026 4:00:14 PM EST |
| 17.00 | 1.60 | 3.00 | 2.30 | 2.35 | 0.00 | 0.00% | 0.14 | 0 | 8 | 3.63 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:14 PM EST |
| 18.00 | 2.65 | 4.00 | 3.33 | % | 0.18 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 19.00 | 3.60 | 5.00 | 4.30 | % | 0.23 | 0 | 5 | 4.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 20.00 | 4.60 | 6.00 | 5.30 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 15 | 5.23 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:14 PM EST |
| 21.00 | 5.60 | 7.00 | 6.30 | % | 0.30 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 22.00 | 6.60 | 8.00 | 7.30 | 7.02 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.07 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:14 PM EST |
| 23.00 | 7.60 | 9.00 | 8.30 | % | 0.36 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 24.00 | 8.60 | 10.00 | 9.30 | % | 0.39 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 25.00 | 9.60 | 11.00 | 10.30 | % | 0.41 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 26.00 | 10.60 | 12.00 | 11.30 | % | 0.43 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 30.00 | 14.60 | 16.00 | 15.30 | % | 0.51 | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST | |||
| 35.00 | 19.60 | 21.00 | 20.30 | % | 0.58 | 0 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:14 PM EST |