Options Chain for MATTEL INC COM (MAT) - $15.04 as of 10/2/2026 1:07:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.20 | 8.80 | 7.50 | 7.05 | 0.00 | 0.00% | 0.94 | 0 | 2 | 5.03 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/2/2026 4:00:02 PM EST |
| 9.00 | 5.20 | 7.80 | 6.50 | 4.20 | 0.00 | 0.00% | 0.72 | 0 | 12 | 4.37 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:02 PM EST |
| 10.00 | 4.20 | 6.80 | 5.50 | 3.00 | 0.00 | 0.00% | 0.55 | 0 | 45 | 3.79 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 11.00 | 3.50 | 5.30 | 4.40 | 2.00 | 0.00 | 0.00% | 0.40 | 0 | 18 | 2.65 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 12.00 | 2.50 | 3.50 | 3.00 | 3.10 | 0.00 | 0.00% | 0.25 | 79 | 294 | 1.21 | 0.98 | 0.05 | 0.00 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 13.00 | 1.85 | 2.75 | 2.30 | 2.00 | -0.22 | -9.91% | 0.18 | 95 | 1,744 | 1.23 | 0.90 | 0.10 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 14.00 | 1.30 | 1.60 | 1.45 | 1.50 | +0.05 | +3.45% | 0.10 | 135 | 907 | 0.58 | 0.76 | 0.16 | -0.02 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 15.00 | 0.60 | 1.00 | 0.80 | 0.92 | -0.13 | -12.39% | 0.05 | 1,793 | 1,043 | 0.56 | 0.57 | 0.20 | -0.03 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | 0.51 | -0.09 | -15.00% | 0.03 | 958 | 7,721 | 0.69 | 0.38 | 0.19 | -0.03 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.02 | 896 | 8,067 | 0.71 | 0.24 | 0.14 | -0.02 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 18.00 | 0.15 | 0.50 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 61 | 6,186 | 0.78 | 0.15 | 0.10 | -0.02 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 19.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.12 | -54.55% | 0.01 | 1 | 253 | 0.97 | 0.08 | 0.07 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 17 | 233 | 0.88 | 0.06 | 0.05 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 127 | 3.05 | 0.01 | 0.01 | 0.00 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.03 | 0.01 | 0.01 | 0.00 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 2 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/2/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 355 | 0.77 | -0.02 | 0.05 | 0.00 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 100 | 616 | 0.69 | -0.10 | 0.10 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.10 | -28.58% | 0.02 | 2,029 | 5,555 | 0.66 | -0.24 | 0.16 | -0.02 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 15.00 | 0.60 | 0.85 | 0.73 | 0.80 | -0.05 | -5.89% | 0.05 | 178 | 487 | 0.70 | -0.43 | 0.20 | -0.03 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 16.00 | 1.00 | 2.00 | 1.50 | 1.40 | -0.05 | -3.45% | 0.09 | 18 | 134 | 0.55 | -0.62 | 0.19 | -0.03 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 17.00 | 2.00 | 3.20 | 2.60 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.19 | -0.76 | 0.14 | -0.02 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 18.00 | 2.55 | 3.90 | 3.23 | 5.04 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.75 | -0.85 | 0.10 | -0.02 | 9/21/2026 | 10/2/2026 4:00:02 PM EST |
| 19.00 | 3.40 | 4.80 | 4.10 | 5.80 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.87 | -0.92 | 0.07 | -0.01 | 9/17/2026 | 10/2/2026 4:00:02 PM EST |
| 20.00 | 4.40 | 5.70 | 5.05 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.96 | -0.94 | 0.05 | -0.01 | 9/14/2026 | 10/2/2026 4:00:02 PM EST |
| 21.00 | 4.20 | 7.90 | 6.05 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.22 | -0.99 | 0.01 | 0.00 | 8/31/2026 | 10/2/2026 4:00:02 PM EST |
| 22.00 | 5.20 | 8.90 | 7.05 | 7.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.38 | -0.99 | 0.01 | 0.00 | 8/27/2026 | 10/2/2026 4:00:02 PM EST |
| 23.00 | 6.20 | 9.90 | 8.05 | 8.44 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 4:00:02 PM EST |
| 24.00 | 7.20 | 10.90 | 9.05 | 8.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:02 PM EST |
| 25.00 | 8.20 | 11.90 | 10.05 | 10.43 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/2/2026 4:00:02 PM EST |
| 26.00 | 10.00 | 11.90 | 10.95 | % | 0.42 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 27.00 | 10.70 | 13.10 | 11.90 | % | 0.44 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 28.00 | 11.70 | 14.10 | 12.90 | % | 0.46 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 29.00 | 12.70 | 15.10 | 13.90 | % | 0.48 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 30.00 | 13.70 | 16.10 | 14.90 | % | 0.50 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST |