Options Chain for MATTEL INC COM (MAT) - $15.30 as of 5/8/2026 7:49:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.90 | 13.10 | 12.50 | % | 4.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 4.00 | 10.90 | 12.10 | 11.50 | 10.50 | 0.00 | 0.00% | 2.88 | 0 | 3 | 9.43 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:06 PM EST |
| 5.00 | 9.70 | 11.10 | 10.40 | 10.21 | 0.00 | 0.00% | 2.08 | 0 | 2 | 7.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 6.00 | 8.70 | 10.10 | 9.40 | 9.11 | 0.00 | 0.00% | 1.57 | 0 | 1 | 6.80 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:06 PM EST |
| 7.00 | 7.70 | 9.10 | 8.40 | % | 1.20 | 0 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 8.00 | 6.70 | 8.10 | 7.40 | % | 0.93 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 9.00 | 5.70 | 7.10 | 6.40 | % | 0.71 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 10.00 | 4.80 | 6.10 | 5.45 | 5.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 11.00 | 3.70 | 5.10 | 4.40 | 4.10 | 0.00 | 0.00% | 0.40 | 0 | 5 | 3.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 12.00 | 2.85 | 4.10 | 3.48 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 13.00 | 1.95 | 2.85 | 2.40 | 2.47 | +0.45 | +22.28% | 0.18 | 4 | 7 | 1.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 14.00 | 1.00 | 1.95 | 1.48 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 67 | 1.37 | 0.95 | 0.12 | -0.01 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.65 | +0.30 | +85.72% | 0.04 | 4 | 593 | 0.41 | 0.69 | 0.42 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 35 | 1,427 | 0.40 | 0.23 | 0.39 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.53 | 0.03 | 0.09 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 241 | 0.75 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 746 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 252 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 9 | 655 | 0.53 | -0.05 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.19 | -63.34% | 0.01 | 53 | 1,502 | 0.39 | -0.31 | 0.42 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 16.00 | 0.50 | 0.90 | 0.70 | 0.68 | -0.18 | -20.93% | 0.04 | 121 | 327 | 0.64 | -0.77 | 0.39 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 17.00 | 1.15 | 2.10 | 1.63 | 1.78 | -0.11 | -5.82% | 0.10 | 1 | 94 | 1.26 | -0.97 | 0.09 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 18.00 | 2.20 | 3.30 | 2.75 | 3.08 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.85 | -1.00 | 0.01 | 0.00 | 4/21/2026 | 5/8/2026 4:00:06 PM EST |
| 19.00 | 3.20 | 4.30 | 3.75 | 4.31 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:06 PM EST |
| 20.00 | 4.20 | 5.30 | 4.75 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:06 PM EST |
| 21.00 | 5.20 | 6.10 | 5.65 | 6.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:06 PM EST |
| 22.00 | 6.20 | 7.30 | 6.75 | 7.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:06 PM EST |
| 23.00 | 7.20 | 8.30 | 7.75 | % | 0.34 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 24.00 | 8.20 | 9.30 | 8.75 | % | 0.36 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 25.00 | 9.20 | 10.30 | 9.75 | % | 0.39 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 26.00 | 10.20 | 11.30 | 10.75 | % | 0.41 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 27.00 | 11.20 | 12.10 | 11.65 | % | 0.43 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 28.00 | 12.20 | 13.10 | 12.65 | % | 0.45 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 29.00 | 13.10 | 14.10 | 13.60 | % | 0.47 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 30.00 | 14.10 | 15.10 | 14.60 | % | 0.49 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 31.00 | 15.20 | 16.10 | 15.65 | % | 0.50 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 32.00 | 16.20 | 17.10 | 16.65 | % | 0.52 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST |