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
show all panelsmore…| 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 |
| Oct 16 '26 18.00 | 0.18 | 0.18 | 1.07% | 0 | 0.66 |
| Jan 15 '27 14.00 | 3.30 | 0.93 | 5.68% | 3 | 0.59 |
| Dec 18 '26 16.00 | 1.85 | 1.48 | 9.04% | 2 | 0.58 |
| Nov 20 '26 14.00 | 2.75 | 0.38 | 2.32% | 1 | 0.58 |
| Nov 20 '26 19.00 | 0.42 | 0.42 | 2.57% | 1 | 0.55 |
| Nov 20 '26 15.00 | 2.00 | 0.63 | 3.85% | 1 | 0.55 |
| Nov 20 '26 16.00 | 1.40 | 1.03 | 6.29% | 1 | 0.54 |
| Dec 18 '26 15.00 | 2.28 | 0.91 | 5.56% | 2 | 0.54 |
| Jan 15 '27 16.00 | 2.00 | 1.63 | 9.96% | 3 | 0.53 |
| Jan 15 '27 17.00 | 1.55 | 1.55 | 9.47% | 3 | 0.53 |
| Nov 20 '26 18.00 | 0.60 | 0.60 | 3.67% | 1 | 0.53 |
| Nov 20 '26 17.00 | 0.93 | 0.93 | 5.65% | 1 | 0.52 |
| Jan 15 '27 18.00 | 1.15 | 1.15 | 7.03% | 3 | 0.51 |
| Dec 18 '26 19.00 | 0.60 | 0.60 | 3.67% | 2 | 0.50 |
| Dec 18 '26 17.00 | 1.20 | 1.20 | 7.33% | 2 | 0.50 |
| Dec 18 '26 18.00 | 0.85 | 0.85 | 5.19% | 2 | 0.50 |
| Mar 19 '27 16.00 | 2.37 | 2.00 | 12.22% | 5 | 0.49 |
| Jan 15 '27 19.00 | 0.80 | 0.80 | 4.89% | 3 | 0.49 |
| Jan 15 '27 15.00 | 2.37 | 1.00 | 6.11% | 3 | 0.48 |
| Mar 19 '27 18.00 | 1.50 | 1.50 | 9.16% | 5 | 0.48 |
| Mar 19 '27 17.00 | 1.85 | 1.85 | 11.30% | 5 | 0.47 |
| Mar 19 '27 19.00 | 1.10 | 1.10 | 6.72% | 5 | 0.45 |
| Mar 19 '27 15.00 | 2.60 | 1.23 | 7.51% | 5 | 0.42 |
| Apr 16 '27 15.00 | 2.75 | 1.38 | 8.43% | 6 | 0.42 |
| Apr 16 '27 14.00 | 3.35 | 0.98 | 5.99% | 6 | 0.42 |
| Jan 19 '29 15.00 | 2.80 | 1.43 | 8.74% | 27 | 0.42 |
| Dec 15 '28 15.00 | 3.50 | 2.13 | 13.01% | 26 | 0.42 |
| Mar 19 '27 14.00 | 3.10 | 0.73 | 4.46% | 5 | 0.39 |
| Sep 17 '27 15.00 | 3.28 | 1.91 | 11.64% | 11 | 0.37 |
| Apr 16 '27 18.00 | 1.15 | 1.15 | 7.03% | 6 | 0.36 |
| Apr 16 '27 16.00 | 1.85 | 1.48 | 9.04% | 6 | 0.34 |
| Jan 21 '28 15.00 | 3.50 | 2.13 | 13.01% | 15 | 0.31 |
| Dec 18 '26 14.00 | 2.50 | 0.13 | 0.79% | 2 | 0.29 |
| Jan 21 '28 17.00 | 2.05 | 2.05 | 12.52% | 15 | 0.25 |
| Apr 16 '27 17.00 | 0.45 | 0.45 | 2.75% | 6 | 0.14 |
| Dec 15 '28 17.00 | 2.30 | 2.30 | 14.05% | 26 | 0.07 |