Options Chain for MATTEL INC COM (MAT) - $18.05 as of 4/19/2024 8:33:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.00 | 9.20 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 12.00 | 4.90 | 7.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 13.00 | 3.90 | 6.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 14.00 | 3.00 | 5.30 | % | 0 | 0 | 1.61 | 0.99 | 0.02 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 15.00 | 3.00 | 3.30 | % | 0 | 0 | 0.64 | 0.94 | 0.05 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 16.00 | 2.20 | 2.95 | % | 0 | 0 | 0.71 | 0.86 | 0.10 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 17.00 | 1.45 | 1.55 | 1.55 | -0.60 | -27.91% | 11 | 2 | 0.42 | 0.73 | 0.16 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 18.00 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 1 | 18 | 0.40 | 0.54 | 0.20 | -0.02 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 19.00 | 0.40 | 0.50 | 0.41 | -0.04 | -8.89% | 207 | 351 | 0.39 | 0.35 | 0.19 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 20.00 | 0.15 | 0.25 | 0.24 | +0.04 | +20.00% | 2 | 626 | 0.39 | 0.20 | 0.14 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 2 | 124 | 0.41 | 0.10 | 0.09 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 22.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 147 | 0.50 | 0.04 | 0.05 | 0.00 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
| 23.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 18 | 0.86 | 0.02 | 0.02 | 0.00 | 4/4/2024 | 4/19/2024 4:00:03 PM EST |
| 24.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.01 | 0.01 | 0.00 | 3/18/2024 | 4/19/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 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 | 0.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.40 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 0.98 | -0.01 | 0.02 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 15.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 2 | 2 | 0.47 | -0.06 | 0.05 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | -0.08 | -34.79% | 2 | 50 | 0.42 | -0.14 | 0.10 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 17.00 | 0.30 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 69 | 0.40 | -0.27 | 0.16 | -0.01 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
| 18.00 | 0.70 | 0.80 | 0.80 | +0.10 | +14.29% | 8 | 45 | 0.40 | -0.46 | 0.20 | -0.02 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 19.00 | 1.30 | 1.40 | 1.22 | -0.09 | -6.87% | 1 | 157 | 0.40 | -0.65 | 0.19 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 20.00 | 2.05 | 2.20 | 2.19 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.80 | 0.14 | -0.01 | 4/16/2024 | 4/19/2024 4:00:03 PM EST |
| 21.00 | 2.05 | 3.90 | 2.01 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.90 | 0.09 | -0.01 | 3/19/2024 | 4/19/2024 4:00:03 PM EST |
| 22.00 | 2.90 | 5.00 | % | 0 | 0 | 1.19 | -0.96 | 0.05 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 23.00 | 3.80 | 6.10 | % | 0 | 0 | 1.36 | -0.98 | 0.02 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 24.00 | 4.80 | 7.10 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 25.00 | 5.80 | 8.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 26.00 | 6.80 | 8.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 27.00 | 7.80 | 10.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 28.00 | 9.50 | 10.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 30.00 | 10.90 | 12.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST |