MAT · Mattel Inc /De/ · Options Chain

Track MAT — free

$14.12 +0.11 (+0.75%)

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$4.00B

285.70M

Options Chain

Underlying $14.12 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 4 days to expiry · 50 contracts · mixed daily-bar sessions · Jun 15, 2026–Sep 14, 2026; 13 unknown

Put / call OI

0.04

Call-heavy positioning

Open interest

31,545

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$15.00

$0.89 above spot

ATM implied vol

37.4%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 4d Oct 16 32d Nov 20 67d Dec 18 95d Jan 15 123d Mar 19 186d Apr 16 214d Jan 21 494d Dec 15 823d Jan 19 858d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
2	6	—	—	$8.00	$8.30	$8.65		—	$0.00	$0.30	—	—	—	—
Call · $6 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-14 17:46:16.827 UTC Last $8.65 Breakeven $14.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-14 17:43:13.838 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$7.00	$7.20	$7.20		—	$0.00	$0.30	—	—	—	—
Call · $7 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:44:12.320 UTC Last $7.20 Breakeven $14.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-14 17:37:17.032 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$6.00	$6.20	$6.10		—	$0.00	$0.30	—	—	—	—
Call · $8 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:48:57.266 UTC Last $6.10 Breakeven $14.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-14 17:37:17.031 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$5.00	$5.30	$6.37		$0.02	$0.00	$0.15	—	—	1	—
Call · $9 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-14 17:34:36.872 UTC Last $6.37 Breakeven $15.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $9 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 13:59:55.034 UTC Last $0.02 Breakeven $8.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	1	—	—	$4.00	$4.30	$4.23		—	$0.00	$0.30	—	—	—	—
Call · $10 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:44:39.579 UTC Last $4.23 Breakeven $14.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 10, 2026 Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-14 17:43:46.333 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$2.70	$3.60	$2.74		$0.04	$0.00	$0.05	—	—	1	36
Call · $11 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 16:13:06.437 UTC Last $2.74 Breakeven $13.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $11 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 13:30:03.717 UTC Last $0.04 Breakeven $10.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 10, 2026 Model this put
3	3	120.2%	0.913	$2.00	$2.40	$2.25		$0.16	$0.00	$0.20	—	—	1	50
Call · $12 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 15:34:24.093 UTC Last $2.25 Breakeven $14.25 Implied vol 120.2% Delta 0.913 ≈91% ITM Gamma 0.089 Theta -0.036 Vega 0.002 Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $12 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:46:26.913 UTC Last $0.16 Breakeven $11.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 10, 2026 Model this put
18	1	54.3%	0.932	$0.85	$1.45	$0.94		$0.05	$0.00	$0.10	—	—	24	321
Call · $13 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 17:43:52.966 UTC Last $0.94 Breakeven $13.94 Implied vol 54.3% Delta 0.932 ≈93% ITM Gamma 0.164 Theta -0.014 Vega 0.002 Open interest 18 OI effective date Sep 10, 2026 Model this call Put · $13 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 17:21:36.220 UTC Last $0.05 Breakeven $12.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 321 OI effective date Sep 10, 2026 Model this put
90	2	39.5%	0.594	$0.20	$0.40	$0.31		$0.15	$0.05	$0.25	-0.397	35.2%	7	428
Call · $14 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:48:57.488 UTC Last $0.31 Breakeven $14.31 Implied vol 39.5% Delta 0.594 ≈59% ITM Gamma 0.665 Theta -0.029 Vega 0.006 Open interest 90 OI effective date Sep 10, 2026 Model this call Put · $14 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:46:21.234 UTC Last $0.15 Breakeven $13.85 Implied vol 35.2% Delta -0.397 ≈40% ITM Gamma 0.74 Theta -0.025 Vega 0.006 Open interest 428 OI effective date Sep 10, 2026 Model this put
Underlying $14.12
22.5k	1	—	—	$0.00	$0.05	$0.02		$0.84	$0.75	$0.95	—	—	1	325
Call · $15 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 13:40:09.802 UTC Last $0.02 Breakeven $15.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22.5k OI effective date Sep 10, 2026 Model this call Put · $15 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:44:23.075 UTC Last $0.84 Breakeven $14.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 325 OI effective date Sep 10, 2026 Model this put
3.9k	5	—	—	$0.00	$0.05	$0.05		$1.09	$1.45	$2.30	-0.993	48.1%	2	2
Call · $16 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 13:59:55.034 UTC Last $0.05 Breakeven $16.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.9k OI effective date Sep 10, 2026 Model this call Put · $16 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-14 16:13:06.436 UTC Last $1.09 Breakeven $14.91 Implied vol 48.1% Delta -0.993 ≈99% ITM Gamma 0.028 Theta 0 Vega 0 Open interest 2 OI effective date Sep 10, 2026 Model this put
3.5k	1	—	—	$0.00	$0.25	$0.05		$2.50	$2.50	$3.20	—	—	2	—
Call · $17 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 17:44:26.700 UTC Last $0.05 Breakeven $17.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.5k OI effective date Sep 10, 2026 Model this call Put · $17 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 17:47:53.601 UTC Last $2.50 Breakeven $14.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
288	175	—	—	$0.00	$0.25	$0.05		$3.10	$3.50	$4.30	—	—	14	2
Call · $18 Daily-bar session Sep 1, 2026 Quote as of 2026-09-14 17:46:34.900 UTC Last $0.05 Breakeven $18.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 288 OI effective date Sep 10, 2026 Model this call Put · $18 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-14 17:47:39.146 UTC Last $3.10 Breakeven $14.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.30	—		$5.40	$4.70	$5.30	—	—	4	4
Call · $19 Daily-bar session Unknown Quote as of 2026-09-14 17:43:52.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 16:07:27.668 UTC Last $5.40 Breakeven $13.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$0.00	$0.30	$0.12		$6.00	$5.70	$6.20	—	—	2	3
Call · $20 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 17:43:52.967 UTC Last $0.12 Breakeven $20.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $20 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:07:28.072 UTC Last $6.00 Breakeven $14.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.30	—		$6.90	$6.70	$7.20	—	—	6	3
Call · $21 Daily-bar session Unknown Quote as of 2026-09-14 17:43:52.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 15:32:29.644 UTC Last $6.90 Breakeven $14.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		$7.40	$7.70	$8.30	—	—	4	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-14 13:31:11.265 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 16:07:27.668 UTC Last $7.40 Breakeven $14.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		$9.00	$8.70	$9.20	—	—	2	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-14 17:48:12.088 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 15:35:22.208 UTC Last $9.00 Breakeven $14.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		$9.10	$9.70	$10.30	—	—	4	1
Call · $24 Daily-bar session Unknown Quote as of 2026-09-14 13:59:55.034 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 17:46:49.865 UTC Last $9.10 Breakeven $14.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$0.00	$0.30	$0.01		$11.00	$10.70	$11.20	—	—	2	—
Call · $25 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:43:52.967 UTC Last $0.01 Breakeven $25.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $25 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 16:07:27.668 UTC Last $11.00 Breakeven $14.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		$11.40	$11.40	$12.30	—	—	2	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-14 17:47:35.888 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-14 17:48:50.144 UTC Last $11.40 Breakeven $14.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		$12.40	$12.40	$13.30	—	—	2	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-14 17:37:17.034 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-14 17:46:05.559 UTC Last $12.40 Breakeven $14.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.30	$0.07		$13.60	$13.40	$14.30	—	—	2	—
Call · $28 Daily-bar session Aug 5, 2026 Quote as of 2026-09-14 17:37:17.034 UTC Last $0.07 Breakeven $28.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $28 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-14 17:48:24.312 UTC Last $13.60 Breakeven $14.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		$14.36	$14.40	$15.30	—	—	2	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-14 17:46:24.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-14 17:47:28.782 UTC Last $14.36 Breakeven $14.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.05	$0.04		—	$15.40	$16.30	—	—	—	—
Call · $30 Daily-bar session Jun 26, 2026 Quote as of 2026-09-14 14:06:12.614 UTC Last $0.04 Breakeven $30.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-14 17:46:57.819 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jun 15, 2026–Sep 14, 2026; 13 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 63276 CUSIP 577081102 13F (30d) 16 filings 15 filers Visit website Investor relations