Options Chain for MATTEL INC COM (MAT) - $15.00 as of 3/20/2026 3:26:52 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 | 11.10 | 13.30 | 12.20 | % | 4.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 4.00 | 10.30 | 12.30 | 11.30 | % | 2.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 5.00 | 9.30 | 11.30 | 10.30 | % | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 6.00 | 8.30 | 10.40 | 9.35 | % | 1.56 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 7.00 | 7.30 | 8.60 | 7.95 | 9.02 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:08 PM EST |
| 8.00 | 6.30 | 7.60 | 6.95 | % | 0.87 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 9.00 | 5.30 | 6.60 | 5.95 | % | 0.66 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 10.00 | 4.50 | 5.60 | 5.05 | % | 0.51 | 0 | 0 | 1.25 | 0.98 | 0.01 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 11.00 | 3.50 | 4.50 | 4.00 | % | 0.36 | 0 | 0 | 0.97 | 0.95 | 0.03 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 12.00 | 2.80 | 3.50 | 3.15 | % | 0.26 | 0 | 0 | 0.78 | 0.89 | 0.06 | -0.01 | 3/20/2026 4:00:08 PM EST | |||
| 13.00 | 2.00 | 2.70 | 2.35 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.49 | 0.80 | 0.10 | -0.01 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 14.00 | 1.30 | 1.95 | 1.63 | 3.07 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.48 | 0.67 | 0.13 | -0.01 | 2/13/2026 | 3/20/2026 4:00:08 PM EST |
| 15.00 | 0.85 | 1.15 | 1.00 | 1.25 | 0.00 | 0.00% | 0.07 | 18 | 35 | 0.44 | 0.53 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 16.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.11 | -14.48% | 0.04 | 18 | 117 | 0.46 | 0.38 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 17.00 | 0.35 | 0.45 | 0.40 | 0.41 | +0.11 | +36.67% | 0.02 | 17 | 203 | 0.46 | 0.25 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.43 | 0.15 | 0.10 | -0.01 | 3/18/2026 | 3/20/2026 4:00:08 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 733 | 0.46 | 0.09 | 0.07 | 0.00 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.70 | 0.05 | 0.04 | 0.00 | 3/18/2026 | 3/20/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | 0.03 | 0.03 | 0.00 | 2/26/2026 | 3/20/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 3/20/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 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 | 3.22 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.03 | -0.02 | 0.01 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.02 | 1 | 0 | 0.81 | -0.05 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST | |
| 12.00 | 0.10 | 0.30 | 0.20 | % | 0.02 | 0 | 0 | 0.52 | -0.12 | 0.06 | -0.01 | 3/20/2026 4:00:08 PM EST | |||
| 13.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.46 | -0.20 | 0.10 | -0.01 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 14.00 | 0.35 | 0.80 | 0.58 | 0.48 | -0.17 | -26.16% | 0.04 | 33 | 474 | 0.43 | -0.33 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 15.00 | 0.90 | 1.25 | 1.08 | 0.95 | -0.05 | -5.00% | 0.07 | 4 | 148 | 0.45 | -0.47 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 16.00 | 1.40 | 2.00 | 1.70 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 242 | 0.45 | -0.62 | 0.15 | -0.01 | 3/18/2026 | 3/20/2026 4:00:08 PM EST |
| 17.00 | 2.20 | 2.70 | 2.45 | 2.25 | +0.15 | +7.15% | 0.14 | 1 | 87 | 0.44 | -0.75 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 18.00 | 2.95 | 3.50 | 3.23 | 2.55 | 0.00 | 0.00% | 0.18 | 0 | 152 | 0.59 | -0.84 | 0.10 | -0.01 | 3/6/2026 | 3/20/2026 4:00:08 PM EST |
| 19.00 | 3.80 | 4.60 | 4.20 | 1.90 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.75 | -0.91 | 0.07 | 0.00 | 2/20/2026 | 3/20/2026 4:00:08 PM EST |
| 20.00 | 4.50 | 5.70 | 5.10 | 3.49 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.89 | -0.95 | 0.04 | 0.00 | 3/2/2026 | 3/20/2026 4:00:08 PM EST |
| 21.00 | 5.40 | 6.80 | 6.10 | % | 0.29 | 0 | 0 | 1.03 | -0.97 | 0.03 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 22.00 | 6.40 | 7.80 | 7.10 | % | 0.32 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 23.00 | 7.50 | 8.90 | 8.20 | % | 0.36 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 24.00 | 8.50 | 9.90 | 9.20 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 25.00 | 9.50 | 10.90 | 10.20 | % | 0.41 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 26.00 | 10.50 | 11.70 | 11.10 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 27.00 | 11.50 | 12.90 | 12.20 | % | 0.45 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 28.00 | 12.50 | 13.90 | 13.20 | % | 0.47 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 29.00 | 13.50 | 14.90 | 14.20 | % | 0.49 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 30.00 | 14.50 | 15.90 | 15.20 | % | 0.51 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 31.00 | 15.50 | 16.90 | 16.20 | % | 0.52 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 32.00 | 16.50 | 17.90 | 17.20 | % | 0.54 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST |