MAT · Mattel Inc /De/

Track MAT — free Ask ALVIS about MAT

$15.39 -0.05 (-0.32%)

Market Cap

$4.49B

290.60M

Options Chain

15-min delayed Underlying $15.39 · today Options Calculator

Positioning

Aug 21, 2026 · 23 days to expiry · 60 contracts

Put / call OI

3.41

Put-heavy positioning

Open interest

25,716

contracts outstanding

Volume

5,547

traded today

Max pain

$14.00

$1.39 below spot

ATM implied vol

57.8%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 23d Sep 18 51d Oct 16 79d Jan 15 170d Mar 19 233d Jan 21 541d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
14	36	—	—	$13.24		—	—	—	—	0
Call · $1 In the money Last $13.24 Breakeven $14.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this call Put · $1 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	—	—	$12.48		—	—	—	—	0
Call · $2 In the money Last $12.48 Breakeven $14.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $2 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$0.07	—	—	1	2
Call · $3 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $3 Last $0.07 Breakeven $2.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	—	—	—	—		$0.15	—	—	1	1
Call · $4 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $4 Last $0.15 Breakeven $3.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	194.5%	0.995	—		$0.05	—	—	2	1
Call · $5 In the money Last — Breakeven — Implied vol 194.5% Delta 0.995 ≈100% ITM Gamma 0.002 Theta -0.003 Vega 0 Open interest 0 Model this call Put · $5 Last $0.05 Breakeven $4.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	160.6%	0.995	—		$0.15	—	—	1	1
Call · $6 In the money Last — Breakeven — Implied vol 160.6% Delta 0.995 ≈99% ITM Gamma 0.002 Theta -0.003 Vega 0.001 Open interest 0 Model this call Put · $6 Last $0.15 Breakeven $5.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1	4	132.2%	0.995	$7.44		$0.04	-0.029	189.3%	2	2
Call · $7 In the money Last $7.44 Breakeven $14.44 Implied vol 132.2% Delta 0.995 ≈99% ITM Gamma 0.003 Theta -0.002 Vega 0.001 Open interest 1 Model this call Put · $7 Last $0.04 Breakeven $6.96 Implied vol 189.3% Delta -0.029 ≈3% ITM Gamma 0.009 Theta -0.01 Vega 0.003 Open interest 2 Model this put
1	4	107.8%	0.995	$6.40		$0.05	-0.034	161.2%	2	2
Call · $8 In the money Last $6.40 Breakeven $14.40 Implied vol 107.8% Delta 0.995 ≈100% ITM Gamma 0.003 Theta -0.002 Vega 0.001 Open interest 1 Model this call Put · $8 Last $0.05 Breakeven $7.95 Implied vol 161.2% Delta -0.034 ≈3% ITM Gamma 0.012 Theta -0.01 Vega 0.003 Open interest 2 Model this put
1	2	86.3%	0.996	$5.65		—	—	—	—	0
Call · $9 In the money Last $5.65 Breakeven $14.65 Implied vol 86.3% Delta 0.996 ≈100% ITM Gamma 0.004 Theta -0.002 Vega 0.001 Open interest 1 Model this call Put · $9 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
91	2	—	—	$5.40		$0.05	-0.067	129.6%	30	74
Call · $10 In the money Last $5.40 Breakeven $15.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 Model this call Put · $10 Last $0.05 Breakeven $9.95 Implied vol 129.6% Delta -0.067 ≈7% ITM Gamma 0.026 Theta -0.014 Vega 0.005 Open interest 74 Model this put
34	2	43.5%	0.999	$4.46		$0.10	-0.058	93.5%	3	65
Call · $11 In the money Last $4.46 Breakeven $15.46 Implied vol 43.5% Delta 0.999 ≈100% ITM Gamma 0.001 Theta -0.001 Vega 0 Open interest 34 Model this call Put · $11 Last $0.10 Breakeven $10.90 Implied vol 93.5% Delta -0.058 ≈6% ITM Gamma 0.032 Theta -0.009 Vega 0.006 Open interest 65 Model this put
2	2	62.1%	0.955	$2.23		$0.11	-0.072	73.3%	1	2.7k
Call · $12 In the money Last $2.23 Breakeven $14.23 Implied vol 62.1% Delta 0.955 ≈96% ITM Gamma 0.039 Theta -0.006 Vega 0.003 Open interest 2 Model this call Put · $12 Last $0.11 Breakeven $11.89 Implied vol 73.3% Delta -0.072 ≈7% ITM Gamma 0.048 Theta -0.008 Vega 0.006 Open interest 2.7k Model this put
59	4	62%	0.885	$2.65		$0.20	-0.127	65.1%	6	1.5k
Call · $13 In the money Last $2.65 Breakeven $15.65 Implied vol 62% Delta 0.885 ≈88% ITM Gamma 0.082 Theta -0.011 Vega 0.009 Open interest 59 Model this call Put · $13 Last $0.20 Breakeven $12.80 Implied vol 65.1% Delta -0.127 ≈13% ITM Gamma 0.083 Theta -0.011 Vega 0.009 Open interest 1.5k Model this put
1.2k	1	55.8%	0.782	$1.77		$0.36	-0.245	64.1%	5.1k	15.4k
Call · $14 In the money Last $1.77 Breakeven $15.77 Implied vol 55.8% Delta 0.782 ≈78% ITM Gamma 0.137 Theta -0.015 Vega 0.013 Open interest 1.2k Model this call Put · $14 Last $0.36 Breakeven $13.64 Implied vol 64.1% Delta -0.245 ≈24% ITM Gamma 0.127 Theta -0.017 Vega 0.013 Open interest 15.4k Model this put
2.1k	3	56.7%	0.611	$1.10		$0.66	-0.392	58.8%	38	124
Call · $15 In the money Last $1.10 Breakeven $16.10 Implied vol 56.7% Delta 0.611 ≈61% ITM Gamma 0.175 Theta -0.019 Vega 0.015 Open interest 2.1k Model this call Put · $15 Last $0.66 Breakeven $14.34 Implied vol 58.8% Delta -0.392 ≈39% ITM Gamma 0.169 Theta -0.018 Vega 0.015 Open interest 124 Model this put
Underlying $15.39
1k	101	54.5%	0.428	$0.60		$2.63	-0.562	59.8%	1	10
Call · $16 Last $0.60 Breakeven $16.60 Implied vol 54.5% Delta 0.428 ≈43% ITM Gamma 0.186 Theta -0.019 Vega 0.016 Open interest 1k Model this call Put · $16 In the money Last $2.63 Breakeven $13.37 Implied vol 59.8% Delta -0.562 ≈56% ITM Gamma 0.172 Theta -0.019 Vega 0.016 Open interest 10 Model this put
1.2k	136	50.9%	0.248	$0.35		$2.92	-0.718	58.8%	2	2
Call · $17 Last $0.35 Breakeven $17.35 Implied vol 50.9% Delta 0.248 ≈25% ITM Gamma 0.162 Theta -0.014 Vega 0.011 Open interest 1.2k Model this call Put · $17 In the money Last $2.92 Breakeven $14.08 Implied vol 58.8% Delta -0.718 ≈72% ITM Gamma 0.151 Theta -0.016 Vega 0.014 Open interest 2 Model this put
35	18	59.1%	0.171	$0.20		$4.60	-0.798	66.4%	6	1
Call · $18 Last $0.20 Breakeven $18.20 Implied vol 59.1% Delta 0.171 ≈17% ITM Gamma 0.111 Theta -0.013 Vega 0.011 Open interest 35 Model this call Put · $18 In the money Last $4.60 Breakeven $13.40 Implied vol 66.4% Delta -0.798 ≈80% ITM Gamma 0.112 Theta -0.015 Vega 0.011 Open interest 1 Model this put
1	1	65.9%	0.124	$0.21		—	-0.879	66.5%	—	0
Call · $19 Last $0.21 Breakeven $19.21 Implied vol 65.9% Delta 0.124 ≈12% ITM Gamma 0.08 Theta -0.011 Vega 0.008 Open interest 1 Model this call Put · $19 In the money Last — Breakeven — Implied vol 66.5% Delta -0.879 ≈88% ITM Gamma 0.082 Theta -0.01 Vega 0.008 Open interest 0 Model this put
73	55	86.5%	0.142	$0.30		$6.05	-0.92	71.1%	2	1
Call · $20 Last $0.30 Breakeven $20.30 Implied vol 86.5% Delta 0.142 ≈14% ITM Gamma 0.067 Theta -0.017 Vega 0.008 Open interest 73 Model this call Put · $20 In the money Last $6.05 Breakeven $13.95 Implied vol 71.1% Delta -0.92 ≈92% ITM Gamma 0.059 Theta -0.008 Vega 0.007 Open interest 1 Model this put
5	1	93.8%	0.12	$0.05		—	-0.928	80.5%	—	0
Call · $21 Last $0.05 Breakeven $21.05 Implied vol 93.8% Delta 0.12 ≈12% ITM Gamma 0.055 Theta -0.016 Vega 0.008 Open interest 5 Model this call Put · $21 In the money Last — Breakeven — Implied vol 80.5% Delta -0.928 ≈93% ITM Gamma 0.048 Theta -0.008 Vega 0.005 Open interest 0 Model this put
0	—	128.1%	0.172	—		$8.05	-0.934	89.2%	2	0
Call · $22 Last — Breakeven — Implied vol 128.1% Delta 0.172 ≈17% ITM Gamma 0.052 Theta -0.028 Vega 0.012 Open interest 0 Model this call Put · $22 In the money Last $8.05 Breakeven $13.95 Implied vol 89.2% Delta -0.934 ≈93% ITM Gamma 0.041 Theta -0.009 Vega 0.005 Open interest 0 Model this put
2	2	—	—	$0.03		$9.05	-0.938	97.4%	2	1
Call · $23 Last $0.03 Breakeven $23.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $23 In the money Last $9.05 Breakeven $13.95 Implied vol 97.4% Delta -0.938 ≈94% ITM Gamma 0.035 Theta -0.009 Vega 0.005 Open interest 1 Model this put
1	1	—	—	$0.01		—	-0.941	105.3%	—	0
Call · $24 Last $0.01 Breakeven $24.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $24 In the money Last — Breakeven — Implied vol 105.3% Delta -0.941 ≈94% ITM Gamma 0.031 Theta -0.009 Vega 0.005 Open interest 0 Model this put
0	—	—	—	—		$10.65	-0.944	112.9%	2	0
Call · $25 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $25 In the money Last $10.65 Breakeven $14.35 Implied vol 112.9% Delta -0.944 ≈94% ITM Gamma 0.028 Theta -0.009 Vega 0.005 Open interest 0 Model this put
0	—	—	—	—		$11.44	-0.947	120.2%	2	0
Call · $26 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $26 In the money Last $11.44 Breakeven $14.56 Implied vol 120.2% Delta -0.947 ≈95% ITM Gamma 0.026 Theta -0.01 Vega 0.005 Open interest 0 Model this put
0	—	—	—	—		$12.60	-0.949	127.2%	2	0
Call · $27 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $27 In the money Last $12.60 Breakeven $14.40 Implied vol 127.2% Delta -0.949 ≈95% ITM Gamma 0.024 Theta -0.01 Vega 0.005 Open interest 0 Model this put
0	—	—	—	—		—	-0.951	133.9%	—	0
Call · $28 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $28 In the money Last — Breakeven — Implied vol 133.9% Delta -0.951 ≈95% ITM Gamma 0.022 Theta -0.01 Vega 0.005 Open interest 0 Model this put
0	—	—	—	—		—	-0.952	140.4%	—	0
Call · $29 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $29 In the money Last — Breakeven — Implied vol 140.4% Delta -0.952 ≈95% ITM Gamma 0.02 Theta -0.01 Vega 0.005 Open interest 0 Model this put
0	—	—	—	—		—	-0.954	146.7%	—	0
Call · $30 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $30 In the money Last — Breakeven — Implied vol 146.7% Delta -0.954 ≈95% ITM Gamma 0.019 Theta -0.011 Vega 0.005 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 30" for the wings. 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) 102 filings 99 filers Visit website Investor relations