Options Chain for MATTEL INC COM (MAT) - $13.37 as of 7/9/2026 6:49:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 4.70 | 5.80 | 5.25 | % | 0.66 | 0 | 0 | 1.31 | 0.99 | 0.01 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 9.00 | 3.80 | 4.80 | 4.30 | % | 0.48 | 0 | 0 | 1.08 | 0.96 | 0.02 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 10.00 | 2.95 | 3.80 | 3.38 | 3.40 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.87 | 0.91 | 0.05 | 0.00 | 7/6/2026 | 7/9/2026 3:59:59 PM EST |
| 11.00 | 2.20 | 2.65 | 2.43 | % | 0.22 | 0 | 0 | 0.59 | 0.84 | 0.09 | -0.01 | 7/9/2026 3:59:59 PM EST | |||
| 12.00 | 1.50 | 2.05 | 1.78 | % | 0.15 | 0 | 0 | 0.47 | 0.72 | 0.13 | -0.01 | 7/9/2026 3:59:59 PM EST | |||
| 13.00 | 0.85 | 1.40 | 1.13 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.44 | 0.57 | 0.15 | -0.01 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 14.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.10 | -11.77% | 0.05 | 21 | 42 | 0.43 | 0.42 | 0.16 | -0.01 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 15.00 | 0.40 | 0.45 | 0.43 | 0.42 | +0.01 | +2.44% | 0.03 | 10,089 | 99 | 0.44 | 0.29 | 0.13 | -0.01 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 16.00 | 0.10 | 0.30 | 0.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 819 | 0.41 | 0.19 | 0.11 | -0.01 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 7 | 0.47 | 0.12 | 0.08 | 0.00 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.64 | 0.07 | 0.05 | 0.00 | 6/30/2026 | 7/9/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.03 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.02 | 0.02 | 0.00 | 6/9/2026 | 7/9/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.01 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.02 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 10.00 | 0.05 | 0.30 | 0.18 | % | 0.02 | 0 | 0 | 0.53 | -0.09 | 0.05 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 11.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.48 | -0.16 | 0.09 | -0.01 | 7/8/2026 | 7/9/2026 3:59:59 PM EST |
| 12.00 | 0.35 | 0.55 | 0.45 | 0.52 | +0.05 | +10.64% | 0.04 | 1 | 13 | 0.42 | -0.28 | 0.13 | -0.01 | 7/9/2026 | 7/9/2026 3:59:59 PM EST |
| 13.00 | 0.75 | 1.00 | 0.88 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.43 | -0.43 | 0.15 | -0.01 | 7/6/2026 | 7/9/2026 3:59:59 PM EST |
| 14.00 | 1.35 | 1.55 | 1.45 | 1.28 | 0.00 | 0.00% | 0.10 | 0 | 156 | 0.43 | -0.58 | 0.16 | -0.01 | 7/7/2026 | 7/9/2026 3:59:59 PM EST |
| 15.00 | 2.05 | 2.45 | 2.25 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.46 | -0.71 | 0.13 | -0.01 | 6/25/2026 | 7/9/2026 3:59:59 PM EST |
| 16.00 | 2.60 | 3.30 | 2.95 | % | 0.18 | 0 | 0 | 0.60 | -0.81 | 0.11 | -0.01 | 7/9/2026 3:59:59 PM EST | |||
| 17.00 | 3.70 | 4.30 | 4.00 | % | 0.24 | 0 | 0 | 0.70 | -0.88 | 0.08 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 18.00 | 4.50 | 5.50 | 5.00 | % | 0.28 | 0 | 0 | 0.90 | -0.93 | 0.05 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 19.00 | 5.30 | 6.40 | 5.85 | % | 0.31 | 0 | 0 | 0.92 | -0.96 | 0.03 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 20.00 | 6.30 | 7.50 | 6.90 | % | 0.35 | 0 | 0 | 1.05 | -0.98 | 0.02 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 21.00 | 7.30 | 8.40 | 7.85 | % | 0.37 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 22.00 | 8.30 | 9.50 | 8.90 | % | 0.40 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 23.00 | 9.30 | 10.50 | 9.90 | % | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 24.00 | 10.30 | 11.50 | 10.90 | % | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST | |||
| 25.00 | 11.30 | 12.50 | 11.90 | 10.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 3:59:59 PM EST |
| 26.00 | 12.30 | 13.50 | 12.90 | 11.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 3:59:59 PM EST |
| 27.00 | 13.30 | 14.50 | 13.90 | 12.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 3:59:59 PM EST |
| 28.00 | 14.30 | 15.50 | 14.90 | 13.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 3:59:59 PM EST |
| 29.00 | 15.30 | 16.50 | 15.90 | 14.36 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 3:59:59 PM EST |
| 30.00 | 16.30 | 17.50 | 16.90 | % | 0.56 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:59 PM EST |