Options Chain for MATTEL INC COM (MAT) - $19.01 as of 5/27/2025 2:07:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.10 | 19.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 2.00 | 16.10 | 18.10 | % | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 3.00 | 15.10 | 17.10 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 4.00 | 14.10 | 16.10 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 5.00 | 13.10 | 15.10 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 6.00 | 12.10 | 14.10 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 7.00 | 11.10 | 13.10 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 8.00 | 10.10 | 12.10 | 8.68 | 0.00 | 0.00% | 0 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:58 PM EST |
| 9.00 | 9.80 | 11.90 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 10.00 | 9.10 | 11.10 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 11.00 | 8.10 | 8.70 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 12:58:58 PM EST |
| 12.00 | 7.10 | 9.10 | 4.99 | 0.00 | 0.00% | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:58 PM EST |
| 13.00 | 6.10 | 6.70 | 3.70 | 0.00 | 0.00% | 0 | 40 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:58 PM EST |
| 14.00 | 5.40 | 5.60 | 5.11 | 0.00 | 0.00% | 0 | 41 | 1.03 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:58 PM EST |
| 15.00 | 4.40 | 4.60 | 5.30 | 0.00 | 0.00% | 0 | 167 | 0.73 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 16.00 | 3.30 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 2,454 | 0.58 | 0.98 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 17.00 | 2.35 | 2.95 | 2.50 | 0.00 | 0.00% | 0 | 5,341 | 0.69 | 0.94 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 18.00 | 1.60 | 1.70 | 1.60 | +0.25 | +18.52% | 9 | 7,662 | 0.33 | 0.84 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 19.00 | 0.75 | 0.90 | 0.60 | -0.10 | -14.29% | 3 | 487 | 0.27 | 0.65 | 0.25 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 20.00 | 0.30 | 0.65 | 0.18 | -0.10 | -35.72% | 4 | 1,141 | 0.33 | 0.38 | 0.27 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 21.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 4,953 | 0.32 | 0.17 | 0.18 | -0.01 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 22.00 | 0.00 | 0.15 | 0.04 | -0.08 | -66.67% | 1 | 29 | 0.42 | 0.06 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 23.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.01 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 24.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 822 | 0.90 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 65 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 222 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 159 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 272 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 16.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 422 | 0.52 | -0.02 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 17.00 | 0.05 | 0.15 | 0.15 | -0.23 | -60.53% | 2 | 716 | 0.42 | -0.06 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 18.00 | 0.10 | 0.20 | 0.14 | -0.08 | -36.37% | 10 | 218 | 0.33 | -0.16 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 19.00 | 0.30 | 0.40 | 0.55 | +0.05 | +10.00% | 1 | 400 | 0.30 | -0.35 | 0.25 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 20.00 | 0.80 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 217 | 0.28 | -0.62 | 0.27 | -0.01 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 21.00 | 1.55 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 24 | 0.43 | -0.83 | 0.18 | -0.01 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 22.00 | 2.45 | 2.95 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.94 | 0.08 | 0.00 | 4/15/2025 | 5/27/2025 12:58:58 PM EST |
| 23.00 | 3.40 | 3.80 | % | 0 | 0 | 0.64 | -0.99 | 0.03 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 24.00 | 4.40 | 4.90 | % | 0 | 0 | 0.83 | -1.00 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 25.00 | 5.20 | 5.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 26.00 | 6.40 | 6.90 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:58:58 PM EST |
| 27.00 | 7.40 | 7.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 28.00 | 8.40 | 8.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 29.00 | 9.30 | 9.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 10.30 | 10.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |