Options Chain for MATTEL INC COM (MAT) - $13.81 as of 6/25/2026 8:14:56 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 | 10.20 | 11.50 | 10.85 | % | 3.62 | 0 | 2 | 6.26 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 4.00 | 9.20 | 10.50 | 9.85 | 11.17 | 0.00 | 0.00% | 2.46 | 0 | 3 | 5.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/25/2026 3:59:53 PM EST |
| 5.00 | 8.20 | 9.50 | 8.85 | 10.15 | 0.00 | 0.00% | 1.77 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/25/2026 3:59:53 PM EST |
| 6.00 | 7.20 | 8.50 | 7.85 | % | 1.31 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 7.00 | 6.20 | 7.50 | 6.85 | % | 0.98 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 8.00 | 5.20 | 6.50 | 5.85 | % | 0.73 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 9.00 | 4.40 | 5.50 | 4.95 | % | 0.55 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 10.00 | 3.40 | 4.50 | 3.95 | % | 0.40 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 11.00 | 2.40 | 3.50 | 2.95 | 4.40 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/25/2026 3:59:53 PM EST |
| 12.00 | 1.60 | 2.35 | 1.98 | 1.82 | -0.20 | -9.91% | 0.17 | 8 | 21 | 0.92 | 0.96 | 0.07 | -0.01 | 6/25/2026 | 6/25/2026 3:59:53 PM EST |
| 13.00 | 0.70 | 1.20 | 0.95 | 0.97 | -0.13 | -11.82% | 0.07 | 8 | 356 | 0.49 | 0.83 | 0.24 | -0.01 | 6/25/2026 | 6/25/2026 3:59:53 PM EST |
| 14.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.07 | -15.56% | 0.03 | 2 | 177 | 0.29 | 0.50 | 0.43 | -0.01 | 6/25/2026 | 6/25/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 54 | 1,128 | 0.33 | 0.18 | 0.25 | -0.01 | 6/25/2026 | 6/25/2026 3:59:53 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.03 | +150.00% | 0.01 | 2 | 3,943 | 0.43 | 0.05 | 0.09 | 0.00 | 6/25/2026 | 6/25/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 62 | 741 | 0.61 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 601 | 2,321 | 0.74 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 323 | 1.01 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/25/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 8 | 287 | 1.04 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/25/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 60 | 1.65 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/25/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 25 | 1.84 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 50 | 1.93 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/25/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 24 | 2.09 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 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 | 3.26 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/25/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.43 | -0.04 | 0.07 | -0.01 | 6/23/2026 | 6/25/2026 3:59:53 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.36 | -0.17 | 0.24 | -0.01 | 6/24/2026 | 6/25/2026 3:59:53 PM EST |
| 14.00 | 0.25 | 0.55 | 0.40 | 0.50 | -0.06 | -10.72% | 0.03 | 5 | 16,150 | 0.26 | -0.50 | 0.43 | -0.01 | 6/25/2026 | 6/25/2026 3:59:53 PM EST |
| 15.00 | 1.20 | 1.40 | 1.30 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 2,065 | 0.51 | -0.82 | 0.25 | -0.01 | 6/23/2026 | 6/25/2026 3:59:53 PM EST |
| 16.00 | 1.75 | 2.50 | 2.13 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 167 | 0.80 | -0.95 | 0.09 | 0.00 | 6/10/2026 | 6/25/2026 3:59:53 PM EST |
| 17.00 | 2.55 | 3.70 | 3.13 | 2.15 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.17 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 6/25/2026 3:59:53 PM EST |
| 18.00 | 3.60 | 4.80 | 4.20 | 3.55 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.42 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/25/2026 3:59:53 PM EST |
| 19.00 | 4.60 | 5.80 | 5.20 | 4.71 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/25/2026 3:59:53 PM EST |
| 20.00 | 5.60 | 6.70 | 6.15 | 5.18 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.62 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/25/2026 3:59:53 PM EST |
| 21.00 | 6.60 | 7.70 | 7.15 | % | 0.34 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 22.00 | 7.60 | 8.70 | 8.15 | % | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 23.00 | 8.60 | 9.70 | 9.15 | % | 0.40 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 24.00 | 9.60 | 10.70 | 10.15 | % | 0.42 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 25.00 | 10.60 | 11.70 | 11.15 | % | 0.45 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 26.00 | 11.60 | 12.70 | 12.15 | 11.42 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/25/2026 3:59:53 PM EST |
| 27.00 | 12.60 | 13.70 | 13.15 | % | 0.49 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:53 PM EST | |||
| 28.00 | 13.60 | 14.70 | 14.15 | 13.48 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/25/2026 3:59:53 PM EST |
| 29.00 | 14.60 | 15.70 | 15.15 | 14.42 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/25/2026 3:59:53 PM EST |
| 30.00 | 15.60 | 16.70 | 16.15 | 15.35 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/25/2026 3:59:53 PM EST |