Options Chain for MATTEL INC COM (MAT) - $20.85 as of 2/2/2026 8:30:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.30 | 11.60 | 10.95 | 12.21 | 0.00 | 0.00% | 1.09 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:52 PM EST |
| 11.00 | 9.20 | 10.60 | 9.90 | 11.22 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:52 PM EST |
| 12.00 | 8.20 | 9.60 | 8.90 | % | 0.74 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 13.00 | 7.70 | 8.30 | 8.00 | 8.00 | +0.45 | +5.96% | 0.62 | 2 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 1/30/2026 3:59:52 PM EST |
| 14.00 | 6.80 | 7.20 | 7.00 | 7.00 | +0.60 | +9.38% | 0.50 | 2 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 5.30 | 6.40 | 5.85 | 6.60 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.50 | 0.99 | 0.01 | 0.00 | 1/15/2026 | 1/30/2026 3:59:52 PM EST |
| 16.00 | 4.30 | 5.40 | 4.85 | 4.45 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.29 | 0.98 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 17.00 | 3.50 | 4.40 | 3.95 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 41 | 0.93 | 0.93 | 0.04 | -0.01 | 12/31/2025 | 1/30/2026 3:59:52 PM EST |
| 18.00 | 2.75 | 3.40 | 3.08 | 3.86 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.67 | 0.87 | 0.07 | -0.01 | 1/14/2026 | 1/30/2026 3:59:52 PM EST |
| 19.00 | 1.90 | 2.50 | 2.20 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.47 | 0.78 | 0.11 | -0.02 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 1.20 | 1.85 | 1.53 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 124 | 0.51 | 0.66 | 0.14 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 21.00 | 0.70 | 1.15 | 0.93 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1,438 | 0.49 | 0.50 | 0.17 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 22.00 | 0.35 | 0.75 | 0.55 | 0.58 | +0.10 | +20.84% | 0.03 | 2 | 2,370 | 0.49 | 0.35 | 0.15 | -0.02 | 2/2/2026 | 1/30/2026 3:59:52 PM EST |
| 23.00 | 0.05 | 0.50 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.49 | 0.23 | 0.12 | -0.02 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 24.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 761 | 0.50 | 0.15 | 0.09 | -0.02 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.60 | 0.09 | 0.06 | -0.01 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.89 | 0.04 | 0.04 | -0.01 | 1/9/2026 | 1/30/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.02 | 0.02 | 0.00 | 10/23/2025 | 1/30/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.01 | 0.01 | 0.00 | 1/12/2026 | 1/30/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/30/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.70 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.30 | -0.01 | 0.01 | 0.00 | 12/4/2025 | 1/30/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.11 | -0.02 | 0.02 | 0.00 | 1/15/2026 | 1/30/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.70 | -0.07 | 0.04 | -0.01 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 18.00 | 0.05 | 0.35 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.58 | -0.13 | 0.07 | -0.01 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 19.00 | 0.10 | 0.55 | 0.33 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.52 | -0.22 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 0.40 | 0.85 | 0.63 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.50 | -0.34 | 0.14 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 21.00 | 0.85 | 1.30 | 1.08 | 1.22 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.46 | -0.50 | 0.17 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 22.00 | 1.40 | 1.95 | 1.68 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.47 | -0.65 | 0.15 | -0.02 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 23.00 | 2.10 | 2.70 | 2.40 | 1.66 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.50 | -0.77 | 0.12 | -0.02 | 1/8/2026 | 1/30/2026 3:59:52 PM EST |
| 24.00 | 3.00 | 3.60 | 3.30 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.81 | -0.85 | 0.09 | -0.02 | 1/9/2026 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 3.60 | 4.70 | 4.15 | % | 0.17 | 0 | 0 | 0.99 | -0.91 | 0.06 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 26.00 | 4.60 | 5.80 | 5.20 | % | 0.20 | 0 | 0 | 1.17 | -0.96 | 0.04 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 27.00 | 5.40 | 6.80 | 6.10 | % | 0.23 | 0 | 0 | 1.28 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 28.00 | 6.50 | 7.80 | 7.15 | % | 0.26 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 29.00 | 7.50 | 8.80 | 8.15 | % | 0.28 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 30.00 | 8.50 | 9.80 | 9.15 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 35.00 | 13.50 | 14.70 | 14.10 | % | 0.40 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |