Options Chain for MATTEL INC COM (MAT) - $19.01 as of 5/27/2025 3:17:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.10 | 19.10 | % | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 2.00 | 16.10 | 18.10 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 3.00 | 15.10 | 17.10 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 4.00 | 14.20 | 16.10 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 5.00 | 13.20 | 15.20 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 6.00 | 12.80 | 13.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 7.00 | 12.20 | 12.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 8.00 | 11.20 | 11.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 9.00 | 10.30 | 10.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 10.00 | 9.30 | 9.80 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 12:58:58 PM EST |
| 11.00 | 8.20 | 8.60 | 8.92 | 0.00 | 0.00% | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 12.00 | 7.40 | 7.60 | 3.20 | 0.00 | 0.00% | 0 | 128 | 0.84 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 12:58:58 PM EST |
| 13.00 | 6.20 | 6.60 | 6.25 | 0.00 | 0.00% | 0 | 6 | 0.71 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 14.00 | 5.30 | 5.80 | 1.97 | 0.00 | 0.00% | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 12:58:58 PM EST |
| 15.00 | 4.50 | 4.70 | 4.42 | +0.24 | +5.75% | 1 | 1,202 | 0.49 | 0.98 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 16.00 | 3.50 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 311 | 0.47 | 0.94 | 0.05 | 0.00 | 5/13/2025 | 5/27/2025 12:58:58 PM EST |
| 17.00 | 2.60 | 2.75 | 2.40 | 0.00 | 0.00% | 0 | 2,362 | 0.31 | 0.88 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 18.00 | 1.80 | 1.90 | 1.84 | 0.00 | 0.00% | 0 | 277 | 0.31 | 0.77 | 0.13 | -0.01 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 19.00 | 1.05 | 1.20 | 1.13 | -0.28 | -19.86% | 10 | 139 | 0.30 | 0.62 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | +0.05 | +8.34% | 25 | 949 | 0.29 | 0.43 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 21.00 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 85 | 0.28 | 0.26 | 0.16 | -0.01 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 22.00 | 0.05 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 486 | 0.26 | 0.13 | 0.11 | 0.00 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 23.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 702 | 0.35 | 0.06 | 0.06 | 0.00 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 24.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.61 | 0.03 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.68 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 5/27/2025 12:58:58 PM EST |
| 26.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 27.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.78 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 152 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.75 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 12:58:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 12:58:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1,003 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:58 PM EST |
| 12.00 | 0.00 | 0.10 | 0.42 | 0.00 | 0.00% | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 12:58:58 PM EST |
| 13.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,037 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:58 PM EST |
| 14.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 111 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 15.00 | 0.05 | 0.45 | 0.10 | +0.03 | +42.86% | 10 | 416 | 0.58 | -0.02 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 16.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 225 | 0.38 | -0.06 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 17.00 | 0.10 | 0.20 | 0.17 | -0.08 | -32.00% | 1 | 1,007 | 0.33 | -0.12 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 94 | 0.30 | -0.23 | 0.13 | -0.01 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 19.00 | 0.60 | 0.65 | 0.70 | -0.09 | -11.40% | 30 | 527 | 0.30 | -0.38 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 20.00 | 1.05 | 1.15 | 1.28 | 0.00 | 0.00% | 0 | 326 | 0.29 | -0.57 | 0.19 | -0.01 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 21.00 | 1.70 | 1.85 | 5.50 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.74 | 0.16 | -0.01 | 4/23/2025 | 5/27/2025 12:58:58 PM EST |
| 22.00 | 2.55 | 2.85 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.87 | 0.11 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 23.00 | 3.40 | 3.90 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.94 | 0.06 | 0.00 | 4/8/2025 | 5/27/2025 12:58:58 PM EST |
| 24.00 | 4.50 | 4.90 | 2.50 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.97 | 0.03 | 0.00 | 2/14/2025 | 5/27/2025 12:58:58 PM EST |
| 25.00 | 5.50 | 5.90 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 5/27/2025 12:58:58 PM EST |
| 26.00 | 6.40 | 6.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 27.00 | 7.50 | 7.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 10.50 | 10.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 35.00 | 15.50 | 15.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |