Options Chain for MATTEL INC COM (MAT) - $19.27 as of 3/31/2025 4:31:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.70 | 9.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 11.00 | 8.30 | 8.60 | 10.10 | 0.00 | 0.00% | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 12.00 | 7.40 | 7.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 13.00 | 6.10 | 6.70 | 6.90 | 0.00 | 0.00% | 0 | 7 | 1.53 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:00 PM EST |
| 14.00 | 5.20 | 5.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 15.00 | 4.20 | 4.70 | 6.35 | 0.00 | 0.00% | 0 | 13 | 1.10 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:59:00 PM EST |
| 16.00 | 3.20 | 3.80 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.99 | 0.01 | 0.00 | 3/3/2025 | 3/31/2025 2:59:00 PM EST |
| 17.00 | 2.20 | 2.65 | 3.20 | 0.00 | 0.00% | 0 | 34 | 0.64 | 0.95 | 0.06 | -0.01 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 18.00 | 1.50 | 1.60 | 2.25 | 0.00 | 0.00% | 0 | 150 | 0.36 | 0.85 | 0.16 | -0.01 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 19.00 | 0.70 | 0.80 | 0.70 | -0.05 | -6.67% | 1 | 126 | 0.31 | 0.65 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | +0.03 | +13.64% | 20 | 630 | 0.29 | 0.31 | 0.33 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 298 | 0.33 | 0.09 | 0.15 | -0.01 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 22.00 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 1 | 481 | 0.51 | 0.02 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 23.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 65 | 0.49 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 24.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 140 | 0.67 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 907 | 0.76 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:00 PM EST |
| 26.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:59:00 PM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 32 | 1.34 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:59:00 PM EST |
| 16.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 76 | 0.74 | -0.01 | 0.01 | 0.00 | 3/13/2025 | 3/31/2025 2:59:00 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.05 | 0.06 | -0.01 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 18.00 | 0.05 | 0.15 | 0.15 | +0.02 | +15.39% | 1 | 128 | 0.33 | -0.15 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 19.00 | 0.25 | 0.35 | 0.35 | +0.15 | +75.00% | 3 | 64 | 0.29 | -0.35 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 0.75 | 0.85 | 0.80 | -0.11 | -12.09% | 16 | 266 | 0.30 | -0.69 | 0.33 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 21.00 | 1.60 | 1.70 | 1.75 | +0.10 | +6.07% | 1 | 251 | 0.48 | -0.91 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 22.00 | 2.40 | 2.90 | 2.28 | 0.00 | 0.00% | 0 | 66 | 0.67 | -0.98 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 23.00 | 3.40 | 3.90 | 4.24 | 0.00 | 0.00% | 0 | 5 | 0.81 | -1.00 | 0.01 | 0.00 | 12/4/2024 | 3/31/2025 2:59:00 PM EST |
| 24.00 | 4.40 | 4.90 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 3/31/2025 2:59:00 PM EST |
| 25.00 | 5.50 | 5.90 | 4.85 | 0.00 | 0.00% | 0 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:00 PM EST |
| 26.00 | 6.40 | 6.90 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 2:59:00 PM EST |
| 27.00 | 7.40 | 7.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 10.40 | 10.90 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 3/31/2025 2:59:00 PM EST |
| 35.00 | 15.50 | 15.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |