Options Chain for MATTEL INC COM (MAT) - $14.43 as of 6/12/2026 7:41:22 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 | 11.20 | 13.80 | 12.50 | % | 4.17 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 4.00 | 10.20 | 12.40 | 11.30 | 11.17 | 0.00 | 0.00% | 2.83 | 0 | 3 | 6.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:02 PM EST |
| 5.00 | 9.20 | 11.40 | 10.30 | 10.15 | 0.00 | 0.00% | 2.06 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:02 PM EST |
| 6.00 | 8.20 | 10.90 | 9.55 | % | 1.59 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 7.00 | 7.20 | 9.90 | 8.55 | % | 1.22 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 8.00 | 6.20 | 8.30 | 7.25 | % | 0.91 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 9.00 | 5.20 | 6.70 | 5.95 | % | 0.66 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 10.00 | 4.20 | 5.80 | 5.00 | % | 0.50 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 11.00 | 3.20 | 4.80 | 4.00 | 4.40 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:02 PM EST |
| 12.00 | 2.20 | 3.60 | 2.90 | 2.40 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.17 | 0.98 | 0.03 | 0.00 | 6/4/2026 | 6/12/2026 4:00:02 PM EST |
| 13.00 | 1.30 | 2.45 | 1.88 | 1.79 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.82 | 0.90 | 0.11 | -0.01 | 6/9/2026 | 6/12/2026 4:00:02 PM EST |
| 14.00 | 0.60 | 1.75 | 1.18 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.75 | 0.72 | 0.22 | -0.01 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.07 | +14.59% | 0.03 | 7 | 1,078 | 0.33 | 0.46 | 0.27 | -0.01 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.05 | +25.00% | 0.01 | 24 | 3,937 | 0.31 | 0.23 | 0.21 | -0.01 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 735 | 0.37 | 0.09 | 0.11 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,721 | 0.48 | 0.03 | 0.05 | 0.00 | 6/5/2026 | 6/12/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.96 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 6/12/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 60 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 25 | 1.42 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 50 | 1.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/12/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 24 | 1.62 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.79 | -0.02 | 0.03 | 0.00 | 6/4/2026 | 6/12/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.46 | -0.10 | 0.11 | -0.01 | 6/10/2026 | 6/12/2026 4:00:02 PM EST |
| 14.00 | 0.20 | 0.50 | 0.35 | 0.26 | -0.12 | -31.58% | 0.02 | 8 | 16,128 | 0.37 | -0.28 | 0.22 | -0.01 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 15.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.10 | -11.77% | 0.05 | 7 | 2,032 | 0.32 | -0.54 | 0.27 | -0.01 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 16.00 | 0.95 | 1.90 | 1.43 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 438 | 0.63 | -0.77 | 0.21 | -0.01 | 6/10/2026 | 6/12/2026 4:00:02 PM EST |
| 17.00 | 1.80 | 2.75 | 2.28 | 2.48 | 0.00 | 0.00% | 0.13 | 0 | 120 | 0.70 | -0.91 | 0.11 | 0.00 | 6/2/2026 | 6/12/2026 4:00:02 PM EST |
| 18.00 | 2.65 | 3.80 | 3.23 | 2.75 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.87 | -0.97 | 0.05 | 0.00 | 5/28/2026 | 6/12/2026 4:00:02 PM EST |
| 19.00 | 3.70 | 4.80 | 4.25 | 4.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 3/26/2026 | 6/12/2026 4:00:02 PM EST |
| 20.00 | 4.70 | 5.80 | 5.25 | 5.18 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.10 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:02 PM EST |
| 21.00 | 5.70 | 6.80 | 6.25 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 22.00 | 6.70 | 7.80 | 7.25 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 23.00 | 7.70 | 8.80 | 8.25 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 24.00 | 8.70 | 9.80 | 9.25 | % | 0.39 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 25.00 | 9.70 | 10.80 | 10.25 | % | 0.41 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 26.00 | 10.70 | 11.80 | 11.25 | % | 0.43 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 27.00 | 11.70 | 12.80 | 12.25 | % | 0.45 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 28.00 | 12.70 | 13.80 | 13.25 | % | 0.47 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 29.00 | 13.70 | 14.80 | 14.25 | % | 0.49 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 30.00 | 14.70 | 15.80 | 15.25 | % | 0.51 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST |