Options Chain for MATTEL INC COM (MAT) - $14.01 as of 7/1/2026 6:37:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.20 | 13.30 | 12.75 | 13.52 | 0.00 | 0.00% | 12.75 | 0 | 1 | 7.84 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/1/2026 3:59:52 PM EST |
| 2.00 | 11.20 | 12.30 | 11.75 | 12.48 | 0.00 | 0.00% | 5.88 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/1/2026 3:59:52 PM EST |
| 3.00 | 10.20 | 11.30 | 10.75 | % | 3.58 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 4.00 | 9.20 | 10.30 | 9.75 | % | 2.44 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 5.00 | 8.20 | 9.30 | 8.75 | % | 1.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 6.00 | 7.20 | 8.30 | 7.75 | % | 1.29 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 7.00 | 6.20 | 7.30 | 6.75 | % | 0.96 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 8.00 | 5.30 | 6.40 | 5.85 | % | 0.73 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 9.00 | 4.30 | 5.40 | 4.85 | % | 0.54 | 0 | 0 | 1.36 | 0.99 | 0.01 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 10.00 | 3.40 | 4.40 | 3.90 | % | 0.39 | 0 | 0 | 1.12 | 0.97 | 0.03 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 11.00 | 2.65 | 3.30 | 2.98 | % | 0.27 | 0 | 0 | 0.83 | 0.90 | 0.07 | -0.01 | 7/1/2026 3:59:52 PM EST | |||
| 12.00 | 1.80 | 2.35 | 2.08 | % | 0.17 | 0 | 0 | 0.65 | 0.81 | 0.11 | -0.01 | 7/1/2026 3:59:52 PM EST | |||
| 13.00 | 1.20 | 1.65 | 1.43 | 1.45 | +0.05 | +3.58% | 0.11 | 1 | 12 | 0.47 | 0.68 | 0.15 | -0.01 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 14.00 | 0.75 | 0.85 | 0.80 | 0.85 | -0.07 | -7.61% | 0.06 | 9 | 66 | 0.42 | 0.51 | 0.18 | -0.01 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 15.00 | 0.35 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 0.03 | 3 | 1,227 | 0.42 | 0.34 | 0.17 | -0.01 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.01 | 10 | 344 | 0.42 | 0.20 | 0.13 | -0.01 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 1,127 | 0.43 | 0.11 | 0.09 | 0.00 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.05 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.03 | 0.03 | 0.00 | 5/27/2026 | 7/1/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.30 | +0.15 | +100.00% | 0.00 | 55 | 21 | 0.70 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 7/1/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/1/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.01 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.90 | -0.03 | 0.03 | 0.00 | 6/22/2026 | 7/1/2026 3:59:52 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | % | 0.02 | 0 | 0 | 0.54 | -0.10 | 0.07 | -0.01 | 7/1/2026 3:59:52 PM EST | |||
| 12.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.47 | -0.19 | 0.11 | -0.01 | 6/30/2026 | 7/1/2026 3:59:52 PM EST |
| 13.00 | 0.45 | 0.65 | 0.55 | 0.45 | -0.01 | -2.18% | 0.04 | 1 | 122 | 0.46 | -0.32 | 0.15 | -0.01 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 14.00 | 0.90 | 1.20 | 1.05 | 0.95 | +0.04 | +4.40% | 0.07 | 5 | 84 | 0.47 | -0.49 | 0.18 | -0.01 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 15.00 | 1.40 | 1.80 | 1.60 | 1.47 | 0.00 | 0.00% | 0.11 | 0 | 71 | 0.42 | -0.66 | 0.17 | -0.01 | 6/26/2026 | 7/1/2026 3:59:52 PM EST |
| 16.00 | 2.15 | 2.60 | 2.38 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.54 | -0.80 | 0.13 | -0.01 | 5/29/2026 | 7/1/2026 3:59:52 PM EST |
| 17.00 | 3.00 | 3.70 | 3.35 | 2.92 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.72 | -0.89 | 0.09 | 0.00 | 6/10/2026 | 7/1/2026 3:59:52 PM EST |
| 18.00 | 3.70 | 4.80 | 4.25 | % | 0.24 | 0 | 0 | 0.89 | -0.94 | 0.05 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 19.00 | 4.70 | 5.70 | 5.20 | % | 0.27 | 0 | 0 | 0.92 | -0.97 | 0.03 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 20.00 | 5.70 | 6.80 | 6.25 | % | 0.31 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 21.00 | 6.70 | 7.80 | 7.25 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.01 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 22.00 | 7.70 | 8.80 | 8.25 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 23.00 | 8.70 | 9.80 | 9.25 | % | 0.40 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 24.00 | 9.70 | 10.80 | 10.25 | % | 0.43 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 25.00 | 10.70 | 11.80 | 11.25 | 10.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/1/2026 3:59:52 PM EST |
| 26.00 | 11.70 | 12.80 | 12.25 | 11.44 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/1/2026 3:59:52 PM EST |
| 27.00 | 12.70 | 13.80 | 13.25 | 12.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/1/2026 3:59:52 PM EST |
| 28.00 | 13.70 | 14.80 | 14.25 | % | 0.51 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 29.00 | 14.70 | 15.80 | 15.25 | % | 0.53 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST | |||
| 30.00 | 15.70 | 16.80 | 16.25 | % | 0.54 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:52 PM EST |