Options Chain for MATTEL INC COM (MAT) - $17.66 as of 7/29/2025 2:20:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.40 | 5.60 | 5.50 | 6.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 13.00 | 4.40 | 4.60 | 4.50 | % | 0.35 | 0 | 0 | 0.60 | 0.99 | 0.01 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 14.00 | 3.40 | 3.60 | 3.50 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.48 | 0.96 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 15.00 | 2.50 | 2.65 | 2.58 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.35 | 0.89 | 0.08 | -0.01 | 7/25/2025 | 7/29/2025 12:59:01 PM EST |
| 16.00 | 1.65 | 1.80 | 1.73 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.37 | 0.78 | 0.14 | -0.01 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 17.00 | 1.00 | 1.10 | 1.05 | 1.11 | -0.19 | -14.62% | 0.06 | 1 | 12 | 0.34 | 0.62 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 18.00 | 0.50 | 0.75 | 0.63 | 0.58 | -0.07 | -10.77% | 0.04 | 2 | 42 | 0.29 | 0.42 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.13 | -35.14% | 0.01 | 39 | 124 | 0.29 | 0.24 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.04 | -33.34% | 0.01 | 1 | 59 | 0.28 | 0.12 | 0.10 | 0.00 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.36 | 0.05 | 0.05 | 0.00 | 7/25/2025 | 7/29/2025 12:59:01 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.68 | 0.02 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 12:59:01 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.57 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 12:59:01 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.58 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 12:59:01 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:59:01 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | -0.01 | 0.01 | 0.00 | 7/15/2025 | 7/29/2025 12:59:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | -0.04 | 0.04 | 0.00 | 7/25/2025 | 7/29/2025 12:59:01 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.03 | -23.08% | 0.01 | 1 | 20 | 0.36 | -0.11 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 16.00 | 0.25 | 0.30 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.32 | -0.22 | 0.14 | -0.01 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 17.00 | 0.55 | 0.65 | 0.60 | 0.55 | +0.10 | +22.23% | 0.04 | 3 | 25 | 0.30 | -0.38 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 18.00 | 1.05 | 1.15 | 1.10 | 0.88 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.29 | -0.58 | 0.20 | -0.01 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 19.00 | 1.75 | 1.85 | 1.80 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.28 | -0.76 | 0.16 | -0.01 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 20.00 | 2.65 | 2.75 | 2.70 | 2.61 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.35 | -0.88 | 0.10 | 0.00 | 7/24/2025 | 7/29/2025 12:59:01 PM EST |
| 21.00 | 3.50 | 4.90 | 4.20 | % | 0.20 | 0 | 0 | 1.06 | -0.95 | 0.05 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 22.00 | 4.40 | 4.90 | 4.65 | % | 0.21 | 0 | 0 | 0.61 | -0.98 | 0.02 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 23.00 | 5.40 | 6.10 | 5.75 | % | 0.25 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 24.00 | 6.30 | 7.70 | 7.00 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 25.00 | 7.30 | 8.50 | 7.90 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 26.00 | 8.20 | 9.70 | 8.95 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 27.00 | 9.30 | 10.70 | 10.00 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 28.00 | 10.20 | 12.00 | 11.10 | % | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 29.00 | 11.20 | 11.90 | 11.55 | % | 0.40 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 30.00 | 12.30 | 13.80 | 13.05 | % | 0.43 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST |