Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $11.44 as of 11/26/2025 8:38:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.90 | 9.55 | 8.73 | 7.85 | 0.00 | 0.00% | 2.91 | 0 | 133 | 4.81 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 4.00 | 6.90 | 8.65 | 7.78 | % | 1.95 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 5.00 | 5.70 | 7.65 | 6.68 | 10.25 | 0.00 | 0.00% | 1.34 | 0 | 471 | 3.23 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:51 PM EST |
| 6.00 | 3.95 | 6.65 | 5.30 | % | 0.88 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 7.00 | 3.80 | 5.65 | 4.73 | 8.30 | 0.00 | 0.00% | 0.68 | 0 | 61 | 2.21 | 0.99 | 0.01 | 0.00 | 10/16/2025 | 11/26/2025 3:59:51 PM EST |
| 8.00 | 3.20 | 3.80 | 3.50 | 3.25 | 0.00 | 0.00% | 0.44 | 0 | 275 | 1.02 | 0.95 | 0.04 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 9.00 | 2.30 | 4.65 | 3.48 | 2.50 | 0.00 | 0.00% | 0.39 | 0 | 17 | 2.22 | 0.89 | 0.07 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 1.70 | 2.02 | 1.86 | 1.74 | +0.25 | +16.78% | 0.19 | 4 | 1,182 | 0.60 | 0.78 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 11.00 | 0.89 | 1.66 | 1.28 | 1.09 | +0.09 | +9.00% | 0.12 | 15 | 226 | 0.62 | 0.62 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 12.00 | 0.63 | 0.75 | 0.69 | 0.65 | +0.05 | +8.34% | 0.06 | 75 | 2,070 | 0.54 | 0.45 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 13.00 | 0.34 | 0.52 | 0.43 | 0.40 | +0.06 | +17.65% | 0.03 | 53 | 1,122 | 0.56 | 0.31 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 14.00 | 0.19 | 0.26 | 0.23 | 0.25 | +0.06 | +31.58% | 0.02 | 53 | 4,610 | 0.55 | 0.22 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 0.14 | 0.20 | 0.17 | 0.15 | +0.01 | +7.15% | 0.01 | 18 | 11,412 | 0.60 | 0.15 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 16.00 | 0.08 | 0.31 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 36 | 3,296 | 0.71 | 0.10 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 3,267 | 0.65 | 0.08 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 18.00 | 0.04 | 0.27 | 0.16 | 0.06 | +0.01 | +20.00% | 0.01 | 681 | 4,977 | 0.81 | 0.04 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 19.00 | 0.02 | 0.27 | 0.15 | 0.04 | -0.01 | -20.00% | 0.01 | 10 | 3,204 | 0.84 | 0.03 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 90 | 10,613 | 0.77 | 0.02 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.89 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 1,575 | 0.80 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 24.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,854 | 0.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 236 | 1.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,428 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.53 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,707 | 1.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 503 | 1.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,937 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 769 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 2.07 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 311 | 2.24 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,650 | 1.34 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.11 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.53 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,547 | 1.96 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 655 | 2.04 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,512 | 1.63 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 46 | 2.60 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 11/26/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.43 | 0.22 | % | 0.06 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 35 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.46 | 0.23 | % | 0.04 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.85 | -0.01 | 0.01 | 0.00 | 11/6/2025 | 11/26/2025 3:59:51 PM EST |
| 8.00 | 0.01 | 0.10 | 0.06 | 0.11 | +0.04 | +57.15% | 0.01 | 1 | 1,547 | 0.58 | -0.05 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.65 | -0.11 | 0.07 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 0.27 | 0.39 | 0.33 | 0.35 | -0.01 | -2.78% | 0.03 | 4 | 2,221 | 0.55 | -0.22 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 11.00 | 0.60 | 0.73 | 0.67 | 0.63 | -0.15 | -19.24% | 0.06 | 25 | 1,130 | 0.53 | -0.38 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 12.00 | 1.13 | 1.30 | 1.22 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 2,327 | 0.53 | -0.55 | 0.17 | -0.01 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 13.00 | 1.83 | 2.18 | 2.01 | 2.22 | 0.00 | 0.00% | 0.15 | 0 | 2,916 | 0.59 | -0.69 | 0.15 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 14.00 | 2.51 | 3.05 | 2.78 | 2.70 | -0.37 | -12.06% | 0.20 | 5 | 1,785 | 0.78 | -0.78 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 3.40 | 4.00 | 3.70 | 3.88 | 0.00 | 0.00% | 0.25 | 0 | 7,218 | 0.87 | -0.85 | 0.09 | -0.01 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 16.00 | 4.35 | 4.80 | 4.58 | 5.18 | 0.00 | 0.00% | 0.29 | 0 | 936 | 0.82 | -0.90 | 0.06 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 17.00 | 5.35 | 5.95 | 5.65 | 3.03 | 0.00 | 0.00% | 0.33 | 0 | 265 | 1.05 | -0.92 | 0.05 | 0.00 | 10/21/2025 | 11/26/2025 3:59:51 PM EST |
| 18.00 | 6.30 | 6.95 | 6.63 | 7.10 | 0.00 | 0.00% | 0.37 | 0 | 2,269 | 1.14 | -0.96 | 0.03 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 19.00 | 6.30 | 9.65 | 7.98 | 6.60 | 0.00 | 0.00% | 0.42 | 0 | 59 | 2.35 | -0.97 | 0.02 | 0.00 | 11/7/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 8.30 | 8.95 | 8.63 | 8.70 | 0.00 | 0.00% | 0.43 | 0 | 3,920 | 1.30 | -0.98 | 0.02 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 21.00 | 8.75 | 10.15 | 9.45 | 6.36 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.54 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 10.25 | 11.65 | 10.95 | 9.98 | 0.00 | 0.00% | 0.49 | 0 | 264 | 1.65 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 3:59:51 PM EST |
| 24.00 | 11.55 | 13.15 | 12.35 | 10.88 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 12.95 | 14.95 | 13.95 | 11.46 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.38 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:51 PM EST |
| 26.00 | 13.55 | 15.90 | 14.73 | % | 0.57 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 27.00 | 14.75 | 16.35 | 15.55 | 9.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 11/26/2025 3:59:51 PM EST |
| 28.00 | 15.55 | 17.90 | 16.73 | % | 0.60 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 29.00 | 16.80 | 18.90 | 17.85 | % | 0.62 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 30.00 | 17.75 | 19.80 | 18.78 | 16.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:51 PM EST |
| 31.00 | 18.95 | 20.35 | 19.65 | % | 0.63 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 32.00 | 20.05 | 22.00 | 21.03 | 16.35 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 22.50 | 25.05 | 23.78 | 20.60 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:51 PM EST |
| 37.00 | 24.30 | 26.15 | 25.23 | 21.14 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 27.30 | 29.35 | 28.33 | 23.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 11/26/2025 3:59:51 PM EST |
| 42.00 | 29.05 | 31.15 | 30.10 | 24.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 32.75 | 34.15 | 33.45 | 28.30 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 11/26/2025 3:59:51 PM EST |
| 47.00 | 34.75 | 36.15 | 35.45 | 29.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 37.75 | 39.15 | 38.45 | 34.14 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 42.75 | 44.15 | 43.45 | 41.95 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 47.30 | 49.55 | 48.43 | % | 0.81 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 65.00 | 52.25 | 54.15 | 53.20 | 36.30 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 11/26/2025 3:59:51 PM EST |