Options Chain for MATTEL INC COM (MAT) - $14.65 as of 7/16/2026 9:00:34 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 | 12.20 | 11.65 | 11.55 | +0.95 | +8.97% | 3.88 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:06 PM EST |
| 4.00 | 10.10 | 11.20 | 10.65 | 10.62 | +1.02 | +10.63% | 2.66 | 7 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:06 PM EST |
| 5.00 | 9.20 | 10.20 | 9.70 | 8.60 | 0.00 | 0.00% | 1.94 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:06 PM EST |
| 6.00 | 8.20 | 9.20 | 8.70 | 7.60 | 0.00 | 0.00% | 1.45 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:06 PM EST |
| 7.00 | 7.20 | 8.20 | 7.70 | 6.35 | 0.00 | 0.00% | 1.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 4:00:06 PM EST |
| 8.00 | 6.20 | 7.20 | 6.70 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:06 PM EST | |||
| 9.00 | 5.10 | 6.20 | 5.65 | 5.62 | +0.66 | +13.31% | 0.63 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:06 PM EST |
| 10.00 | 4.10 | 5.20 | 4.65 | 4.70 | +0.70 | +17.50% | 0.47 | 6 | 3 | 8.44 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:06 PM EST |
| 11.00 | 3.10 | 4.20 | 3.65 | 3.60 | +1.05 | +41.18% | 0.33 | 1 | 6 | 6.96 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:06 PM EST |
| 12.00 | 2.10 | 3.00 | 2.55 | 2.67 | +0.70 | +35.54% | 0.21 | 2 | 21 | 4.60 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:06 PM EST |
| 13.00 | 1.40 | 1.90 | 1.65 | 1.70 | +0.78 | +84.79% | 0.13 | 5 | 381 | 2.93 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:06 PM EST |
| 14.00 | 0.55 | 0.75 | 0.65 | 0.80 | +0.65 | +433.34% | 0.05 | 48 | 611 | 1.15 | 0.90 | 0.41 | -0.03 | 7/16/2026 | 7/16/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 103 | 1,232 | 0.70 | 0.23 | 0.62 | -0.07 | 7/16/2026 | 7/16/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 80 | 3,928 | 1.33 | 0.01 | 0.03 | 0.00 | 7/16/2026 | 7/16/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 803 | 2.33 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/16/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,920 | 2.49 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 317 | 2.98 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/16/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 291 | 3.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 5.79 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/16/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/16/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:06 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:06 PM EST | |
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 6.72 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.95 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/16/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.51 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 350 | 1.67 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 7,609 | 16,246 | 0.82 | -0.10 | 0.41 | -0.03 | 7/16/2026 | 7/16/2026 4:00:06 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.77 | -63.12% | 0.03 | 121 | 534 | 0.31 | -0.77 | 0.62 | -0.07 | 7/16/2026 | 7/16/2026 4:00:06 PM EST |
| 16.00 | 1.15 | 1.70 | 1.43 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 52 | 2.63 | -0.99 | 0.03 | 0.00 | 7/6/2026 | 7/16/2026 4:00:06 PM EST |
| 17.00 | 1.95 | 2.70 | 2.33 | 3.29 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 4:00:06 PM EST |
| 18.00 | 3.10 | 3.80 | 3.45 | 4.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 4.62 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 4:00:06 PM EST |
| 19.00 | 4.00 | 4.80 | 4.40 | 5.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 4:00:06 PM EST |
| 20.00 | 5.10 | 5.80 | 5.45 | 6.22 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.90 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:06 PM EST |
| 21.00 | 6.10 | 6.80 | 6.45 | 7.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 6.45 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:06 PM EST |
| 22.00 | 7.00 | 7.80 | 7.40 | 8.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 4:00:06 PM EST |
| 23.00 | 7.80 | 8.80 | 8.30 | % | 0.36 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:06 PM EST | |||
| 24.00 | 9.00 | 9.80 | 9.40 | 9.87 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:06 PM EST |
| 25.00 | 10.10 | 10.80 | 10.45 | 11.17 | 0.00 | 0.00% | 0.42 | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:06 PM EST |
| 26.00 | 11.00 | 11.80 | 11.40 | 11.42 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/16/2026 4:00:06 PM EST |
| 27.00 | 11.90 | 12.80 | 12.35 | 13.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 4:00:06 PM EST |
| 28.00 | 13.00 | 13.80 | 13.40 | 13.48 | 0.00 | 0.00% | 0.48 | 0 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/16/2026 4:00:06 PM EST |
| 29.00 | 14.00 | 14.80 | 14.40 | 14.42 | 0.00 | 0.00% | 0.50 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/16/2026 4:00:06 PM EST |
| 30.00 | 14.90 | 15.80 | 15.35 | 15.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/16/2026 4:00:06 PM EST |