Options Chain for MATTEL INC COM (MAT) - $14.20 as of 7/21/2026 8:13:23 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 | 12.70 | 13.80 | 13.25 | 13.52 | 0.00 | 0.00% | 13.25 | 0 | 1 | 9.89 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/21/2026 4:00:06 PM EST |
| 2.00 | 11.70 | 12.80 | 12.25 | 12.48 | 0.00 | 0.00% | 6.12 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/21/2026 4:00:06 PM EST |
| 3.00 | 10.70 | 11.80 | 11.25 | % | 3.75 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 4.00 | 9.70 | 10.80 | 10.25 | % | 2.56 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 5.00 | 8.70 | 9.80 | 9.25 | % | 1.85 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 6.00 | 7.70 | 8.80 | 8.25 | % | 1.38 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 7.00 | 6.70 | 7.80 | 7.25 | % | 1.04 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 8.00 | 5.70 | 6.90 | 6.30 | 6.65 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/21/2026 4:00:06 PM EST |
| 9.00 | 4.70 | 5.90 | 5.30 | 5.65 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.82 | 0.99 | 0.01 | 0.00 | 7/16/2026 | 7/21/2026 4:00:06 PM EST |
| 10.00 | 3.80 | 4.80 | 4.30 | 4.60 | 0.00 | 0.00% | 0.43 | 0 | 91 | 1.41 | 0.97 | 0.02 | 0.00 | 7/16/2026 | 7/21/2026 4:00:06 PM EST |
| 11.00 | 3.00 | 3.80 | 3.40 | 2.74 | 0.00 | 0.00% | 0.31 | 0 | 33 | 1.14 | 0.92 | 0.05 | -0.01 | 7/14/2026 | 7/21/2026 4:00:06 PM EST |
| 12.00 | 2.15 | 2.75 | 2.45 | 2.23 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.85 | 0.85 | 0.09 | -0.01 | 7/13/2026 | 7/21/2026 4:00:06 PM EST |
| 13.00 | 1.55 | 1.95 | 1.75 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 60 | 0.61 | 0.73 | 0.13 | -0.01 | 7/17/2026 | 7/21/2026 4:00:06 PM EST |
| 14.00 | 0.90 | 1.25 | 1.08 | 1.00 | -0.10 | -9.10% | 0.08 | 989 | 272 | 0.56 | 0.58 | 0.17 | -0.02 | 7/21/2026 | 7/21/2026 4:00:06 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.05 | +9.10% | 0.04 | 82 | 1,927 | 0.54 | 0.41 | 0.17 | -0.02 | 7/21/2026 | 7/21/2026 4:00:06 PM EST |
| 16.00 | 0.25 | 0.50 | 0.38 | 0.27 | -0.03 | -10.00% | 0.02 | 47 | 1,005 | 0.57 | 0.27 | 0.15 | -0.01 | 7/21/2026 | 7/21/2026 4:00:06 PM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.03 | -15.00% | 0.01 | 34 | 1,180 | 0.56 | 0.17 | 0.11 | -0.01 | 7/21/2026 | 7/21/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 6 | 12 | 0.63 | 0.10 | 0.07 | -0.01 | 7/21/2026 | 7/21/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.05 | 0.05 | 0.00 | 5/27/2026 | 7/21/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.05 | 0.02 | 0.03 | 0.00 | 7/1/2026 | 7/21/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/21/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 7/21/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/21/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/21/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/21/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.11 | -73.34% | 0.01 | 2 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.01 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.23 | -0.03 | 0.02 | 0.00 | 7/16/2026 | 7/21/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.75 | -0.08 | 0.05 | -0.01 | 7/20/2026 | 7/21/2026 4:00:06 PM EST |
| 12.00 | 0.15 | 0.35 | 0.25 | 0.20 | +0.03 | +17.65% | 0.02 | 21 | 5,067 | 0.66 | -0.15 | 0.09 | -0.01 | 7/21/2026 | 7/21/2026 4:00:06 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 67 | 1,371 | 0.57 | -0.27 | 0.13 | -0.01 | 7/21/2026 | 7/21/2026 4:00:06 PM EST |
| 14.00 | 0.70 | 0.80 | 0.75 | 0.70 | -0.05 | -6.67% | 0.05 | 11,942 | 178 | 0.54 | -0.42 | 0.17 | -0.02 | 7/21/2026 | 7/21/2026 4:00:06 PM EST |
| 15.00 | 1.15 | 1.50 | 1.33 | 1.34 | +0.04 | +3.08% | 0.09 | 1 | 100 | 0.54 | -0.59 | 0.17 | -0.02 | 7/21/2026 | 7/21/2026 4:00:06 PM EST |
| 16.00 | 1.75 | 2.35 | 2.05 | 2.63 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.76 | -0.73 | 0.15 | -0.01 | 7/2/2026 | 7/21/2026 4:00:06 PM EST |
| 17.00 | 2.60 | 3.10 | 2.85 | 2.92 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.74 | -0.83 | 0.11 | -0.01 | 6/10/2026 | 7/21/2026 4:00:06 PM EST |
| 18.00 | 3.40 | 4.20 | 3.80 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.96 | -0.90 | 0.07 | -0.01 | 7/2/2026 | 7/21/2026 4:00:06 PM EST |
| 19.00 | 4.20 | 5.20 | 4.70 | % | 0.25 | 0 | 0 | 1.08 | -0.95 | 0.05 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 20.00 | 5.20 | 6.30 | 5.75 | % | 0.29 | 0 | 0 | 1.27 | -0.98 | 0.03 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 21.00 | 6.20 | 7.30 | 6.75 | % | 0.32 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 22.00 | 7.20 | 8.30 | 7.75 | % | 0.35 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 23.00 | 8.20 | 9.30 | 8.75 | % | 0.38 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 24.00 | 9.20 | 10.30 | 9.75 | % | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 25.00 | 10.20 | 11.30 | 10.75 | 10.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/21/2026 4:00:06 PM EST |
| 26.00 | 11.20 | 12.30 | 11.75 | 11.44 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/21/2026 4:00:06 PM EST |
| 27.00 | 12.20 | 13.30 | 12.75 | 12.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/21/2026 4:00:06 PM EST |
| 28.00 | 13.20 | 14.30 | 13.75 | % | 0.49 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 29.00 | 14.20 | 15.30 | 14.75 | % | 0.51 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST | |||
| 30.00 | 15.20 | 16.30 | 15.75 | % | 0.53 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/21/2026 4:00:06 PM EST |