Quote for MAT (MATTEL INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 14.00 | 2.50 | 0.13 | 0.79% | 0 | 0.87 |
| Oct 16 '26 15.00 | 1.65 | 0.28 | 1.71% | 0 | 0.80 |
| Oct 16 '26 16.00 | 0.95 | 0.58 | 3.54% | 0 | 0.74 |
| Oct 16 '26 17.00 | 0.43 | 0.43 | 2.60% | 0 | 0.67 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Oct 16 '26 15.00 | Oct 16 '26 15.00 | 1.85 | 1.37 |
| Oct 16 '26 18.00 | Oct 16 '26 18.00 | 2.05 | 1.63 |
| Oct 16 '26 16.00 | Oct 16 '26 16.00 | 1.35 | 0.37 |
| Oct 16 '26 17.00 | Oct 16 '26 17.00 | 1.43 | 0.63 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 18.00 | Oct 16 '26 16.00 | 1.48 | 2.00 |
| Jan 15 '27 18.00 | Jan 15 '27 17.00 | 1.24 | 1.00 |
| Jan 15 '27 18.00 | Jan 15 '27 16.00 | 1.70 | 2.00 |
| Oct 16 '26 18.00 | Oct 16 '26 17.00 | 0.88 | 1.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Dec 15 '28 15.00 | Dec 15 '28 17.00 | 1.20 | 2.00 |
| Apr 16 '27 15.00 | Apr 16 '27 17.00 | 2.30 | 2.00 |
| Apr 16 '27 14.00 | Apr 16 '27 17.00 | 2.90 | 3.00 |
| Oct 16 '26 14.00 | Oct 16 '26 18.00 | 2.33 | 4.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Dec 18 '26 16.00 | Dec 18 '26 14.00 | -0.65 | 2.00 |
| Dec 18 '26 15.00 | Dec 18 '26 14.00 | -0.22 | 1.00 |
| Dec 18 '26 19.00 | Dec 18 '26 14.00 | -1.90 | 5.00 |
| Dec 18 '26 17.00 | Dec 18 '26 14.00 | -1.30 | 3.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Mar 19 '27 14.00 | Mar 19 '27 17.00 | -0.65 | 3.00 |
| Oct 16 '26 15.00 | Oct 16 '26 19.00 | -2.45 | 4.00 |
| Mar 19 '27 14.00 | Mar 19 '27 16.00 | -0.25 | 2.00 |
| Mar 19 '27 15.00 | Mar 19 '27 17.00 | -0.40 | 2.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 17.00 | Dec 15 '28 17.00 | -1.87 | 26 |
| Oct 16 '26 14.00 | Dec 18 '26 14.00 | 0.00 | 2 |
| Oct 16 '26 17.00 | Apr 16 '27 17.00 | -0.03 | 6 |
| Oct 16 '26 14.00 | Mar 19 '27 14.00 | -0.60 | 5 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 15.00 | Apr 16 '27 15.00 | -0.60 | 6 |
| Oct 16 '26 18.00 | Mar 19 '27 18.00 | -1.08 | 5 |
| Oct 16 '26 17.00 | Mar 19 '27 17.00 | -0.75 | 5 |
| Oct 16 '26 18.00 | Nov 20 '26 18.00 | -0.33 | 1 |