Mattel Options

View Mattel (MAT) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

2.20

P/C Ratio (OI)

0.47

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

1.026.0

1.0

26.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price14.45Nov 05, 2026

Change

-0%

Bid14.1

Ask14.8

volume0

Intrest105

Strike

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Last Price15.09Oct 20, 2026

Change

-0%

Bid12.2

Ask15

volume0

Intrest1

Strike

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest3

Last Price12.7Nov 06, 2026

Change

Bid12

Ask14

volume2

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.75

volume0

Intrest0

Last Price-

Change

Bid10.4

Ask13

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Last Price10.65Nov 06, 2026

Change

Bid9.4

Ask12.1

volume4

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Last Price9.72Nov 06, 2026

Change

Bid8.4

Ask11.2

volume4

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Last Price9.02Nov 06, 2026

Change

Bid7.7

Ask10.3

volume3

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price8.09Nov 06, 2026

Change

Bid6.8

Ask9.5

volume3

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price6.8Oct 05, 2026

Change

-0%

Bid5.4

Ask8.5

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price5.61Nov 06, 2026

Change

1.3219.05%

Bid3.7

Ask7.5

volume2

Intrest52

Strike

Last Price0.15Sep 30, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest7

Last Price2.1Oct 01, 2026

Change

-0%

Bid3.6

Ask6.1

volume0

Intrest3

Strike

Last Price0.05Oct 30, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest62

Last Price5.05Oct 13, 2026

Change

-0%

Bid2.4

Ask4.9

volume0

Intrest7

Strike

Last Price0.05Nov 04, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest292

Last Price2.58Nov 02, 2026

Change

-0%

Bid1.4

Ask3.4

volume0

Intrest265

Strike

Last Price0.05Nov 06, 2026

Change

0.2583.33%

Bid-

Ask0.2

volume1

Intrest159

Last Price1.8Nov 02, 2026

Change

-0%

Bid1.1

Ask1.95

volume0

Intrest1236

Strike

Last Price0.25Nov 06, 2026

Change

0.244.44%

Bid-

Ask0.2

volume163

Intrest1248

Last Price0.8Nov 06, 2026

Change

0.1515.79%

Bid0.5

Ask1.1

volume28

Intrest1939

Strike

Last Price0.35Nov 06, 2026

Change

0.6464.65%

Bid0.3

Ask0.45

volume2902

Intrest13355

Last Price0.35Nov 06, 2026

Change

0.2541.67%

Bid0.35

Ask0.4

volume1788

Intrest3385

Strike

Last Price0.78Nov 06, 2026

Change

0.7248%

Bid0.7

Ask1.45

volume391

Intrest1473

Last Price0.25Nov 06, 2026

Change

0.244.44%

Bid0.15

Ask0.45

volume522

Intrest4821

Strike

Last Price1.7Nov 04, 2026

Change

-0%

Bid1.2

Ask3.3

volume0

Intrest522

Last Price0.1Nov 06, 2026

Change

0.150%

Bid0.05

Ask0.25

volume64

Intrest12004

Strike

Last Price3.4Nov 06, 2026

Change

0.830.77%

Bid2.3

Ask3.6

volume2

Intrest5

Last Price0.1Nov 06, 2026

Change

0.0533.33%

Bid-

Ask0.4

volume7

Intrest944

Strike

Last Price4.1Nov 06, 2026

Change

1.5627.56%

Bid3.1

Ask5

volume1

Intrest0

Last Price0.05Nov 06, 2026

Change

0.166.67%

Bid-

Ask0.2

volume1472

Intrest12667

Strike

Last Price5.02Nov 06, 2026

Change

0.224.58%

Bid3.3

Ask6.4

volume1

Intrest4

Last Price0.2Oct 16, 2026

Change

-0%

Bid-

Ask0.4

volume0

Intrest261

Strike

Last Price5.38Nov 04, 2026

Change

-0%

Bid5.2

Ask7.4

volume0

Intrest1

Last Price0.3Oct 07, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest1

Strike

Last Price-

Change

Bid6

Ask8

volume0

Intrest0

Last Price0.05Oct 20, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

Last Price6.22Oct 19, 2026

Change

-0%

Bid7.1

Ask9

volume0

Intrest0

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask1.05

volume0

Intrest12

Strike

Last Price-

Change

Bid7.8

Ask9.9

volume0

Intrest0

Last Price0.05Oct 09, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest3

Strike

Last Price8.08Oct 22, 2026

Change

-0%

Bid9

Ask10.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Strike

Last Price-

Change

Bid10

Ask11.9

volume0

Intrest0

Mattel Inc Option Chain

Mattel Options