Options Chain for MATTEL INC COM (MAT) - $20.56 as of 12/9/2025 6:52:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.70 | 19.80 | 19.25 | % | 19.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 2.00 | 17.70 | 18.80 | 18.25 | % | 9.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 3.00 | 16.70 | 17.80 | 17.25 | % | 5.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 4.00 | 15.70 | 16.80 | 16.25 | % | 4.06 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 5.00 | 14.70 | 15.80 | 15.25 | % | 3.05 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 6.00 | 13.70 | 14.80 | 14.25 | % | 2.38 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 7.00 | 12.70 | 13.80 | 13.25 | % | 1.89 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 8.00 | 11.70 | 12.80 | 12.25 | % | 1.53 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 9.00 | 10.70 | 11.80 | 11.25 | % | 1.25 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 10.00 | 9.70 | 10.80 | 10.25 | % | 1.02 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 11.00 | 8.70 | 9.80 | 9.25 | % | 0.84 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 12.00 | 7.70 | 8.80 | 8.25 | % | 0.69 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 13.00 | 6.70 | 7.80 | 7.25 | % | 0.56 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 14.00 | 5.70 | 6.80 | 6.25 | 4.05 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/9/2025 4:00:02 PM EST |
| 15.00 | 4.70 | 5.80 | 5.25 | 4.20 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 4:00:02 PM EST |
| 16.00 | 3.70 | 5.00 | 4.35 | 3.50 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.99 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 4:00:02 PM EST |
| 17.00 | 2.70 | 3.80 | 3.25 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.46 | 0.99 | 0.02 | 0.00 | 11/26/2025 | 12/9/2025 4:00:02 PM EST |
| 18.00 | 1.75 | 2.80 | 2.28 | 2.63 | 0.00 | 0.00% | 0.13 | 0 | 106 | 1.17 | 0.93 | 0.09 | -0.01 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 19.00 | 1.20 | 1.65 | 1.43 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 239 | 0.47 | 0.80 | 0.19 | -0.02 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 20.00 | 0.45 | 0.85 | 0.65 | 0.70 | +0.05 | +7.70% | 0.03 | 11 | 832 | 0.41 | 0.57 | 0.28 | -0.03 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.24 | -0.01 | -4.00% | 0.01 | 5 | 898 | 0.37 | 0.29 | 0.25 | -0.02 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,406 | 0.52 | 0.11 | 0.13 | -0.01 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.61 | 0.03 | 0.05 | 0.00 | 12/4/2025 | 12/9/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.75 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 12/9/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/9/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/9/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.51 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.08 | -0.01 | 0.02 | 0.00 | 12/4/2025 | 12/9/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 303 | 0.57 | -0.07 | 0.09 | -0.01 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.39 | -0.20 | 0.19 | -0.02 | 12/4/2025 | 12/9/2025 4:00:02 PM EST |
| 20.00 | 0.25 | 0.75 | 0.50 | 0.29 | +0.14 | +93.34% | 0.03 | 5 | 77 | 0.45 | -0.43 | 0.28 | -0.03 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 21.00 | 0.80 | 1.40 | 1.10 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.68 | -0.71 | 0.25 | -0.02 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 22.00 | 1.40 | 1.95 | 1.68 | 1.81 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.49 | -0.89 | 0.13 | -0.01 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 23.00 | 2.25 | 3.30 | 2.78 | 1.81 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.04 | -0.97 | 0.05 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 24.00 | 3.20 | 4.00 | 3.60 | % | 0.15 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 25.00 | 4.20 | 5.30 | 4.75 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 26.00 | 5.20 | 6.30 | 5.75 | 7.40 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.53 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/9/2025 4:00:02 PM EST |
| 27.00 | 6.20 | 7.30 | 6.75 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 28.00 | 7.20 | 8.30 | 7.75 | % | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 29.00 | 8.20 | 9.30 | 8.75 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 30.00 | 9.20 | 10.30 | 9.75 | % | 0.33 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 31.00 | 10.20 | 11.30 | 10.75 | % | 0.35 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 32.00 | 11.20 | 12.30 | 11.75 | % | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 33.00 | 12.20 | 13.30 | 12.75 | % | 0.39 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 34.00 | 13.20 | 14.30 | 13.75 | % | 0.40 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 35.00 | 14.20 | 15.30 | 14.75 | % | 0.42 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST |