Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MAT
Mattel, Inc.
stock NASDAQ

Market Open
Aug 27, 2026 2:13:52 PM EDT
14.92USD-2.035%(-0.31)858,646
14.92Bid   14.93Ask   0.01Spread
Pre-market
Aug 26, 2026 8:15:30 AM EDT
15.24USD+0.046%(+0.01)0
After-hours
Aug 26, 2026 4:47:30 PM EDT
15.23USD+0.033%(0.00)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
47961292


MAT Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

MAT Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

MAT Nov 20, 2026 Exp. - Max Pain @ $15.00

Puts
Calls


MAT Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
29 C00%0MAT261120C00029000
28 C00%0MAT261120C00028000
27 C00%0MAT261120C00027000
26 C00%0MAT261120C00026000
25 C00%0MAT261120C00025000
24 C00%0MAT261120C00024000
23 C00%0MAT261120C00023000
22 C00%0MAT261120C00022000
21 C00%0MAT261120C00021000
20 C0.110%4408-24MAT261120C00020000
19 C00%0MAT261120C00019000
18 C0.400.00%10267008-26MAT261120C00018000
17 C0.600.00%118708-26MAT261120C00017000
16 C0.61-18.67%131508-24MAT261120C00016000
15 C1.07+10.31%12008-24MAT261120C00015000
14 C1.93+28.67%1408-25MAT261120C00014000
13 C00%0MAT261120C00013000
12 C00%0MAT261120C00012000
11 C00%0MAT261120C00011000
10 C00%0MAT261120C00010000
9 C00%0MAT261120C00009000
8 C00%0MAT261120C00008000
7 C00%0MAT261120C00007000
6 C00%0MAT261120C00006000
5 C00%0MAT261120C00005000
4 C00%0MAT261120C00004000
3 C00%0MAT261120C00003000
2 C00%0MAT261120C00002000
1 C00%0MAT261120C00001000
Puts
StrikePriceChangeVolOILastContract Name
29 P14.000%2008-14MAT261120P00029000
28 P00%0MAT261120P00028000
27 P12.000%2008-14MAT261120P00027000
26 P00%0MAT261120P00026000
25 P00%0MAT261120P00025000
24 P00%0MAT261120P00024000
23 P00%0MAT261120P00023000
22 P00%0MAT261120P00022000
21 P00%0MAT261120P00021000
20 P00%0MAT261120P00020000
19 P00%0MAT261120P00019000
18 P00%0MAT261120P00018000
17 P00%0MAT261120P00017000
16 P00%0MAT261120P00016000
15 P0.90-10.00%21208-26MAT261120P00015000
14 P0.50-40.48%48908-26MAT261120P00014000
13 P0.35-12.50%50208-26MAT261120P00013000
12 P00%0MAT261120P00012000
11 P0.12-40.00%1108-26MAT261120P00011000
10 P00%0MAT261120P00010000
9 P00%0MAT261120P00009000
8 P00%0MAT261120P00008000
7 P00%0MAT261120P00007000
6 P00%0MAT261120P00006000
5 P00%0MAT261120P00005000
4 P00%0MAT261120P00004000
3 P00%0MAT261120P00003000
2 P00%0MAT261120P00002000
1 P00%0MAT261120P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC