Options Chain for MATTEL INC COM (MAT) - $14.75 as of 4/24/2026 6:50:15 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 | 10.90 | 12.40 | 11.65 | % | 3.88 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 4.00 | 9.90 | 11.40 | 10.65 | % | 2.66 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 5.00 | 8.90 | 10.40 | 9.65 | % | 1.93 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 6.00 | 7.90 | 9.40 | 8.65 | 9.15 | 0.00 | 0.00% | 1.44 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 4:00:09 PM EST |
| 7.00 | 7.00 | 8.40 | 7.70 | % | 1.10 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 8.00 | 6.00 | 7.40 | 6.70 | % | 0.84 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 9.00 | 5.00 | 6.40 | 5.70 | % | 0.63 | 0 | 0 | 1.56 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 10.00 | 4.20 | 5.40 | 4.80 | % | 0.48 | 0 | 0 | 1.31 | 0.97 | 0.02 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 11.00 | 3.30 | 4.20 | 3.75 | % | 0.34 | 0 | 0 | 1.07 | 0.92 | 0.04 | -0.01 | 4/24/2026 4:00:09 PM EST | |||
| 12.00 | 2.65 | 3.20 | 2.93 | 2.84 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.86 | 0.86 | 0.07 | -0.01 | 3/27/2026 | 4/24/2026 4:00:09 PM EST |
| 13.00 | 1.95 | 2.15 | 2.05 | % | 0.16 | 0 | 0 | 0.49 | 0.76 | 0.11 | -0.01 | 4/24/2026 4:00:09 PM EST | |||
| 14.00 | 1.25 | 1.50 | 1.38 | 1.35 | -0.36 | -21.06% | 0.10 | 10 | 18 | 0.47 | 0.63 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 15.00 | 0.70 | 1.00 | 0.85 | 1.33 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.45 | 0.47 | 0.16 | -0.01 | 4/17/2026 | 4/24/2026 4:00:09 PM EST |
| 16.00 | 0.40 | 0.60 | 0.50 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1,151 | 0.45 | 0.32 | 0.15 | -0.01 | 4/23/2026 | 4/24/2026 4:00:09 PM EST |
| 17.00 | 0.15 | 0.45 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.46 | 0.21 | 0.12 | -0.01 | 4/20/2026 | 4/24/2026 4:00:09 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | 0.13 | 0.08 | -0.01 | 4/20/2026 | 4/24/2026 4:00:09 PM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.08 | 0.06 | 0.00 | 4/7/2026 | 4/24/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.04 | 0.04 | 0.00 | 3/23/2026 | 4/24/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.02 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 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 | 4/24/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.20 | -0.01 | 0.01 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.96 | -0.03 | 0.02 | 0.00 | 4/13/2026 | 4/24/2026 4:00:09 PM EST |
| 11.00 | 0.05 | 0.35 | 0.20 | 0.20 | +0.05 | +33.34% | 0.02 | 1 | 1 | 0.62 | -0.08 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | % | 0.02 | 0 | 0 | 0.52 | -0.14 | 0.07 | -0.01 | 4/24/2026 4:00:09 PM EST | |||
| 13.00 | 0.30 | 0.65 | 0.48 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 204 | 0.46 | -0.24 | 0.11 | -0.01 | 4/23/2026 | 4/24/2026 4:00:09 PM EST |
| 14.00 | 0.60 | 0.85 | 0.73 | 0.67 | +0.06 | +9.84% | 0.05 | 1 | 277 | 0.46 | -0.37 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 15.00 | 1.10 | 1.30 | 1.20 | 0.94 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.43 | -0.53 | 0.16 | -0.01 | 4/22/2026 | 4/24/2026 4:00:09 PM EST |
| 16.00 | 1.75 | 2.00 | 1.88 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.43 | -0.68 | 0.15 | -0.01 | 4/16/2026 | 4/24/2026 4:00:09 PM EST |
| 17.00 | 2.35 | 3.10 | 2.73 | 2.42 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.67 | -0.79 | 0.12 | -0.01 | 4/16/2026 | 4/24/2026 4:00:09 PM EST |
| 18.00 | 3.20 | 4.00 | 3.60 | 3.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.73 | -0.87 | 0.08 | -0.01 | 3/26/2026 | 4/24/2026 4:00:09 PM EST |
| 19.00 | 3.90 | 5.00 | 4.45 | 3.77 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.82 | -0.92 | 0.06 | 0.00 | 4/17/2026 | 4/24/2026 4:00:09 PM EST |
| 20.00 | 4.70 | 6.00 | 5.35 | 5.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.92 | -0.96 | 0.04 | 0.00 | 3/26/2026 | 4/24/2026 4:00:09 PM EST |
| 21.00 | 5.60 | 7.10 | 6.35 | % | 0.30 | 0 | 0 | 1.06 | -0.98 | 0.02 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 22.00 | 6.60 | 8.10 | 7.35 | % | 0.33 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 23.00 | 7.60 | 9.10 | 8.35 | % | 0.36 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 24.00 | 8.60 | 10.10 | 9.35 | % | 0.39 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 25.00 | 9.60 | 11.10 | 10.35 | % | 0.41 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 26.00 | 10.60 | 12.10 | 11.35 | % | 0.44 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 30.00 | 14.60 | 16.10 | 15.35 | % | 0.51 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST |