Options Chain for MATTEL INC COM (MAT) - $15.03 as of 8/12/2026 9:50:35 AM 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 | 12.90 | 14.70 | 13.80 | 13.24 | 0.00 | 0.00% | 13.80 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 10:59:11 AM EST |
| 2.00 | 11.90 | 13.70 | 12.80 | 12.48 | 0.00 | 0.00% | 6.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/12/2026 10:59:11 AM EST |
| 3.00 | 11.00 | 12.70 | 11.85 | 11.70 | 0.00 | 0.00% | 3.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:11 AM EST |
| 4.00 | 10.00 | 11.70 | 10.85 | 10.70 | 0.00 | 0.00% | 2.71 | 0 | 10 | 8.99 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 10:59:11 AM EST |
| 5.00 | 9.20 | 10.70 | 9.95 | 9.81 | 0.00 | 0.00% | 1.99 | 0 | 1 | 7.54 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 6.00 | 8.20 | 9.70 | 8.95 | 8.84 | 0.00 | 0.00% | 1.49 | 0 | 4 | 6.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 7.00 | 7.20 | 8.70 | 7.95 | 7.66 | 0.00 | 0.00% | 1.14 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:11 AM EST |
| 8.00 | 6.20 | 7.70 | 6.95 | 7.17 | 0.00 | 0.00% | 0.87 | 0 | 3 | 4.74 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 9.00 | 5.20 | 6.70 | 5.95 | 5.70 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 10:59:11 AM EST |
| 10.00 | 4.40 | 5.60 | 5.00 | 4.65 | 0.00 | 0.00% | 0.50 | 0 | 92 | 3.28 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 10:59:11 AM EST |
| 11.00 | 3.40 | 4.50 | 3.95 | 4.10 | 0.00 | 0.00% | 0.36 | 0 | 35 | 2.58 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 12.00 | 2.40 | 3.50 | 2.95 | 2.65 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 10:59:11 AM EST |
| 13.00 | 1.65 | 2.05 | 1.85 | 2.12 | 0.00 | 0.00% | 0.14 | 0 | 60 | 1.00 | 0.98 | 0.06 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 14.00 | 0.75 | 1.30 | 1.03 | 0.88 | 0.00 | 0.00% | 0.07 | 0 | 1,151 | 0.93 | 0.80 | 0.28 | -0.02 | 8/10/2026 | 8/12/2026 10:59:11 AM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.30 | -0.16 | -34.79% | 0.03 | 6 | 2,148 | 0.39 | 0.42 | 0.42 | -0.02 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,765 | 0.71 | 0.11 | 0.21 | -0.01 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,249 | 0.61 | 0.02 | 0.04 | 0.00 | 8/6/2026 | 8/12/2026 10:59:11 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:11 AM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:11 AM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:11 AM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 10:59:11 AM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 10:59:11 AM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 10:59:11 AM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 10:59:11 AM 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 10:59:11 AM EST |
| 4.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:11 AM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 2 | 6.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:11 AM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.32 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 10:59:11 AM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:11 AM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.90 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 10:59:11 AM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.45 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 10:59:11 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:11 AM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,739 | 1.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:11 AM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,396 | 1.28 | -0.02 | 0.06 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.06 | +85.72% | 0.01 | 11 | 16,275 | 0.40 | -0.20 | 0.28 | -0.02 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.42 | +0.07 | +20.00% | 0.03 | 100 | 239 | 0.41 | -0.58 | 0.42 | -0.02 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 16.00 | 0.80 | 1.50 | 1.15 | 1.66 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.76 | -0.89 | 0.21 | -0.01 | 8/4/2026 | 8/12/2026 10:59:11 AM EST |
| 17.00 | 1.65 | 2.40 | 2.03 | 2.92 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.89 | -0.98 | 0.04 | 0.00 | 6/10/2026 | 8/12/2026 10:59:11 AM EST |
| 18.00 | 2.40 | 3.60 | 3.00 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/12/2026 10:59:11 AM EST |
| 19.00 | 3.50 | 4.70 | 4.10 | 4.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 10:59:11 AM EST |
| 20.00 | 4.50 | 5.70 | 5.10 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 10:59:11 AM EST |
| 21.00 | 5.40 | 6.80 | 6.10 | 6.04 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 10:59:11 AM EST |
| 22.00 | 6.40 | 7.80 | 7.10 | 8.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 10:59:11 AM EST |
| 23.00 | 7.40 | 8.80 | 8.10 | 7.99 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 10:59:11 AM EST |
| 24.00 | 8.40 | 9.80 | 9.10 | % | 0.38 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 25.00 | 9.40 | 10.80 | 10.10 | 10.04 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 10:59:11 AM EST |
| 26.00 | 10.30 | 12.00 | 11.15 | 11.44 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/12/2026 10:59:11 AM EST |
| 27.00 | 11.30 | 13.10 | 12.20 | 12.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/12/2026 10:59:11 AM EST |
| 28.00 | 12.30 | 14.10 | 13.20 | % | 0.47 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 29.00 | 13.30 | 15.10 | 14.20 | % | 0.49 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 30.00 | 14.30 | 16.10 | 15.20 | % | 0.51 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST |