Options Chain for MATTEL INC COM (MAT) - $18.66 as of 9/6/2024 3:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.50 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 12.50 | 15.40 | % | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 6.00 | 11.60 | 14.40 | % | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 7.00 | 10.60 | 13.40 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 8.00 | 8.60 | 12.70 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 9.00 | 7.50 | 11.40 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 10.00 | 6.50 | 10.50 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 11.00 | 5.50 | 9.50 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 12.00 | 4.60 | 8.40 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 13.00 | 3.50 | 7.30 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 14.00 | 2.55 | 6.40 | 5.20 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 1.55 | 5.30 | 1.69 | 0.00 | 0.00% | 0 | 9 | 1.89 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:48 PM EST |
| 16.00 | 0.55 | 4.50 | 2.86 | 0.00 | 0.00% | 0 | 231 | 1.13 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:48 PM EST |
| 17.00 | 0.20 | 2.65 | 2.44 | 0.00 | 0.00% | 0 | 153 | 0.55 | 0.93 | 0.15 | 0.00 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 18.00 | 0.60 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 200 | 0.34 | 0.68 | 0.38 | -0.01 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 19.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 351 | 0.29 | 0.29 | 0.35 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 4 | 1,225 | 0.32 | 0.06 | 0.12 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 96 | 0.53 | 0.01 | 0.02 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 22.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 149 | 0.74 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 23.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 78 | 0.93 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:48 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.76 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.22 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.60 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:48 PM EST |
| 14.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 74 | 1.55 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.26 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:48 PM EST |
| 17.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 236 | 0.38 | -0.07 | 0.15 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 18.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 590 | 0.26 | -0.32 | 0.38 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 19.00 | 0.65 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 984 | 0.28 | -0.71 | 0.35 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 0.15 | 3.60 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.94 | 0.12 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 21.00 | 0.50 | 4.10 | 1.70 | 0.00 | 0.00% | 0 | 38 | 1.70 | -0.99 | 0.02 | 0.00 | 8/1/2024 | 9/6/2024 3:59:48 PM EST |
| 22.00 | 1.55 | 5.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 23.00 | 2.55 | 6.10 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:48 PM EST |
| 24.00 | 4.00 | 6.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 25.00 | 4.40 | 7.90 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 26.00 | 5.40 | 9.40 | 7.20 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:48 PM EST |
| 27.00 | 6.40 | 10.40 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 28.00 | 7.40 | 11.30 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 29.00 | 8.50 | 12.30 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 30.00 | 9.40 | 13.40 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 35.00 | 14.40 | 18.20 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |