Options Chain for MATTEL INC COM (MAT) - $19.30 as of 3/28/2025 8:23:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.10 | 10.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 8.00 | 9.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 7.00 | 8.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 6.10 | 7.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 5.00 | 6.50 | % | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 4.10 | 5.40 | 6.30 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.96 | 0.03 | 0.00 | 2/21/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 3.40 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.91 | 0.05 | -0.01 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 2.15 | 2.75 | % | 0 | 0 | 0.27 | 0.84 | 0.09 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 1.85 | 1.95 | 2.70 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.73 | 0.12 | -0.01 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 1.20 | 1.30 | % | 0 | 0 | 0.37 | 0.59 | 0.15 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.70 | 0.80 | 0.79 | -0.32 | -28.83% | 1 | 9 | 0.36 | 0.43 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.35 | 0.45 | 0.58 | 0.00 | 0.00% | 0 | 38 | 0.34 | 0.29 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.15 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 428 | 0.33 | 0.17 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 53 | 0.33 | 0.09 | 0.07 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 884 | 0.44 | 0.05 | 0.04 | 0.00 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 20 | 0.71 | 0.02 | 0.02 | 0.00 | 3/5/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 0.65 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | -0.04 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.10 | 0.20 | % | 0 | 0 | 0.43 | -0.09 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 0.20 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.16 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.45 | 0.50 | 0.38 | +0.08 | +26.67% | 1 | 24 | 0.38 | -0.27 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.80 | 0.90 | 0.74 | 0.00 | 0.00% | 0 | 21 | 0.37 | -0.41 | 0.15 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 1.30 | 1.40 | 1.13 | +0.08 | +7.62% | 1 | 46 | 0.35 | -0.57 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 1.95 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 213 | 0.34 | -0.71 | 0.14 | -0.01 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 2.60 | 3.20 | 2.09 | 0.00 | 0.00% | 0 | 711 | 0.36 | -0.83 | 0.11 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 3.60 | 4.10 | 3.18 | 0.00 | 0.00% | 0 | 87 | 0.61 | -0.91 | 0.07 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 4.30 | 5.00 | % | 0 | 0 | 0.47 | -0.95 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 5.50 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 2/21/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 6.40 | 6.90 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 27.00 | 7.40 | 8.00 | % | 0 | 0 | 0.79 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 8.40 | 9.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 29.00 | 9.40 | 10.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 10.50 | 11.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |