Options Chain for MATTEL INC COM (MAT) - $19.97 as of 7/11/2025 8:38:08 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 | 18.00 | 20.30 | 19.15 | % | 19.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 2.00 | 17.60 | 19.50 | 18.55 | % | 9.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 3.00 | 16.70 | 18.70 | 17.70 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 4.00 | 15.50 | 16.50 | 16.00 | % | 4.00 | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 5.00 | 14.60 | 16.70 | 15.65 | % | 3.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 6.00 | 13.60 | 15.10 | 14.35 | % | 2.39 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 7.00 | 12.40 | 13.60 | 13.00 | % | 1.86 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 8.00 | 11.40 | 12.60 | 12.00 | % | 1.50 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 9.00 | 10.40 | 12.70 | 11.55 | % | 1.28 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 10.00 | 9.40 | 11.70 | 10.55 | 6.70 | 0.00 | 0.00% | 1.06 | 0 | 1 | 6.91 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 4:00:04 PM EST |
| 11.00 | 8.40 | 10.70 | 9.55 | 8.92 | 0.00 | 0.00% | 0.87 | 0 | 3 | 6.20 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 4:00:04 PM EST |
| 12.00 | 7.40 | 9.70 | 8.55 | 8.13 | 0.00 | 0.00% | 0.71 | 0 | 98 | 5.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 13.00 | 6.50 | 8.70 | 7.60 | 6.25 | 0.00 | 0.00% | 0.58 | 0 | 6 | 4.96 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 4:00:04 PM EST |
| 14.00 | 5.40 | 7.70 | 6.55 | 1.97 | 0.00 | 0.00% | 0.47 | 0 | 4 | 4.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 4:00:04 PM EST |
| 15.00 | 4.60 | 5.30 | 4.95 | 4.42 | 0.00 | 0.00% | 0.33 | 0 | 1,201 | 2.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 4:00:04 PM EST |
| 16.00 | 3.90 | 4.10 | 4.00 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 311 | 0.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 4:00:04 PM EST |
| 17.00 | 2.90 | 3.10 | 3.00 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 2,382 | 0.96 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |
| 18.00 | 1.90 | 2.05 | 1.98 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 266 | 0.60 | 0.99 | 0.03 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 19.00 | 0.95 | 1.20 | 1.08 | 1.10 | -0.32 | -22.54% | 0.06 | 1 | 148 | 0.43 | 0.89 | 0.23 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.45 | -64.29% | 0.01 | 3 | 983 | 0.28 | 0.49 | 0.54 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 17 | 90 | 0.38 | 0.09 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.59 | 0.00 | 0.02 | 0.00 | 7/3/2025 | 7/11/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 702 | 1.33 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/11/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.91 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.07 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.51 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 4:00:04 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 23 | 4.85 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/11/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,003 | 3.83 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.38 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,037 | 2.54 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 416 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 226 | 1.87 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,096 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.64 | -0.01 | 0.03 | 0.00 | 6/30/2025 | 7/11/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 613 | 0.39 | -0.11 | 0.23 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.10 | -28.58% | 0.01 | 12 | 315 | 0.26 | -0.51 | 0.54 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 21.00 | 0.45 | 1.65 | 1.05 | 1.89 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.93 | -0.91 | 0.22 | -0.01 | 5/29/2025 | 7/11/2025 4:00:04 PM EST |
| 22.00 | 1.50 | 2.95 | 2.23 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.51 | -1.00 | 0.02 | 0.00 | 6/20/2025 | 7/11/2025 4:00:04 PM EST |
| 23.00 | 2.45 | 4.60 | 3.53 | 7.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 4:00:04 PM EST |
| 24.00 | 3.40 | 4.90 | 4.15 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 7/11/2025 4:00:04 PM EST |
| 25.00 | 4.60 | 6.60 | 5.60 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 7/11/2025 4:00:04 PM EST |
| 26.00 | 5.50 | 7.20 | 6.35 | % | 0.24 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 27.00 | 6.50 | 7.60 | 7.05 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 28.00 | 7.60 | 8.80 | 8.20 | % | 0.29 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 29.00 | 8.50 | 9.80 | 9.15 | % | 0.32 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 30.00 | 9.50 | 11.80 | 10.65 | % | 0.36 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 35.00 | 14.70 | 15.80 | 15.25 | % | 0.44 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST |