Cboe Global Markets

MAT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Mattel Inc (mat)

2025-09-05 15:59:59 ET (Delayed)
Bid: 
18.73
Ask: 
18.9
Vol: 
2,515,177
Last: 
18.75
Change: 
+0.17 (+0.9033%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAT 16.000
2.05
+0
2.7
2.95
0
0.37
0.9614
0.0473
19
MAT 17.000
2.07
+0.345
1.8
1.95
1
0.38
0.9154
0.1084
39
MAT 18.000
1.06
+0.21
0.9
1
2
0.29
0.7793
0.2611
63
MAT 19.000
0.3
+0.075
0.3
0.4
102
0.29
0.4409
0.3992
1092
MAT 20.000
0.11
+0.06
0
0.1
1
0.25
0.1508
0.2186
81
MAT 21.000
0.05
+0
0
0.1
0
0.39
0.051
0.085
101
Fri Sep 19 2025
Strike
MAT 16.000
MAT 17.000
MAT 18.000
MAT 19.000
MAT 20.000
MAT 21.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAT 16.000
0.04
+0
0
0.2
0
0.64
-0.039
0.0475
89
MAT 17.000
0.05
-0.05
0
0.15
5
0.42
-0.0855
0.1093
58
MAT 18.000
0.14
-0.06
0.1
0.2
26
0.31
-0.2233
0.2641
226
MAT 19.000
0.5
-0.1
0.4
0.55
5
0.27
-0.5675
0.4074
28
MAT 20.000
2.61
+0
1.2
1.3
0
0.26
-0.8653
0.2285
25
MAT 21.000
0
+0
2.1
2.3
0
0
-0.9655
0.0822
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.