Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $16.57 as of 1/22/2025 9:02:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.30 | 12.35 | 11.20 | 0.00 | 0.00% | 0 | 7 | 3.65 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 7.50 | 9.05 | 9.25 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 8.00 | 8.55 | 8.75 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 8.50 | 8.05 | 8.25 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.00 | 7.60 | 7.75 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.50 | 7.10 | 7.25 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.00 | 6.60 | 6.75 | 6.80 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 10.50 | 6.10 | 6.30 | % | 0 | 0 | 3.37 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 11.00 | 5.60 | 5.80 | % | 0 | 0 | 2.72 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 11.50 | 5.15 | 5.30 | % | 0 | 0 | 1.58 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 12.00 | 4.65 | 4.90 | 4.94 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.95 | 0.03 | -0.02 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 12.50 | 4.20 | 4.35 | % | 0 | 0 | 1.28 | 0.93 | 0.04 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 13.00 | 3.75 | 3.90 | 3.45 | 0.00 | 0.00% | 0 | 103 | 1.15 | 0.91 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 13.50 | 3.30 | 3.85 | 4.88 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.87 | 0.06 | -0.04 | 12/18/2024 | 1/21/2025 3:59:56 PM EST |
| 14.00 | 2.94 | 3.00 | 2.97 | 0.00 | 0.00% | 0 | 30 | 1.08 | 0.84 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 14.50 | 2.27 | 2.86 | % | 0 | 0 | 1.12 | 0.79 | 0.09 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 15.00 | 2.19 | 2.44 | 2.30 | 0.00 | 0.00% | 0 | 696 | 1.25 | 0.74 | 0.10 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 15.50 | 1.80 | 2.24 | 1.91 | 0.00 | 0.00% | 0 | 273 | 1.27 | 0.68 | 0.11 | -0.06 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 1.61 | 1.67 | 1.67 | 0.00 | 0.00% | 0 | 213 | 1.17 | 0.62 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.50 | 1.35 | 1.42 | 1.48 | 0.00 | 0.00% | 0 | 412 | 1.17 | 0.56 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.00 | 1.14 | 1.21 | 1.11 | 0.00 | 0.00% | 0 | 1,032 | 1.19 | 0.51 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.50 | 0.89 | 1.00 | 0.97 | 0.00 | 0.00% | 0 | 410 | 1.16 | 0.45 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 18.00 | 0.77 | 0.83 | 0.77 | 0.00 | 0.00% | 0 | 994 | 1.18 | 0.40 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 18.50 | 0.64 | 0.69 | 0.69 | 0.00 | 0.00% | 0 | 286 | 1.19 | 0.34 | 0.11 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 0.49 | 0.66 | 0.56 | 0.00 | 0.00% | 0 | 295 | 1.23 | 0.30 | 0.10 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.50 | 0.38 | 0.47 | 0.51 | 0.00 | 0.00% | 0 | 629 | 1.18 | 0.26 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.00 | 0.33 | 0.38 | 0.36 | 0.00 | 0.00% | 0 | 1,564 | 1.19 | 0.22 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.50 | 0.21 | 0.68 | 0.30 | 0.00 | 0.00% | 0 | 117 | 1.43 | 0.19 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 21.00 | 0.23 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 188 | 1.22 | 0.16 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 21.50 | 0.18 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 211 | 1.22 | 0.13 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.00 | 0.14 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 768 | 1.22 | 0.11 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.50 | 0.11 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 1,370 | 1.23 | 0.09 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 283 | 1.13 | 0.08 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 23.50 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 22 | 1.31 | 0.06 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 24.00 | 0.05 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 236 | 1.26 | 0.05 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 24.50 | 0.03 | 1.37 | % | 0 | 0 | 1.40 | 0.04 | 0.02 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 329 | 1.34 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 25.50 | 0.02 | 1.09 | % | 0 | 0 | 3.01 | 0.02 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 26.00 | 0.01 | 1.29 | % | 0 | 0 | 2.35 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 26.50 | 0.01 | 1.32 | % | 0 | 0 | 3.40 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 27.00 | 0.01 | 1.06 | % | 0 | 0 | 3.18 | 0.01 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 27.50 | 0.01 | 1.05 | % | 0 | 0 | 3.24 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 28.00 | 0.01 | 1.06 | % | 0 | 0 | 3.31 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 28.50 | 0.01 | 1.06 | % | 0 | 0 | 3.38 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 29.00 | 0.01 | 1.20 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 29.50 | 0.00 | 1.05 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.01 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 230 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 1.04 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 1.05 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 31.50 | 0.00 | 1.05 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 1.05 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 1.25 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 1.27 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 23 | 3.28 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.90 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.13 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 10.50 | 0.01 | 0.95 | % | 0 | 0 | 3.57 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 11.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 44 | 1.35 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.78 | % | 0 | 0 | 2.83 | -0.03 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 12.00 | 0.01 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.32 | -0.05 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.27 | -0.07 | 0.04 | -0.03 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 13.00 | 0.12 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 174 | 1.19 | -0.09 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 13.50 | 0.20 | 0.23 | 0.28 | 0.00 | 0.00% | 0 | 49 | 1.20 | -0.13 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 14.00 | 0.29 | 0.32 | 0.28 | 0.00 | 0.00% | 0 | 117 | 1.19 | -0.16 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 14.50 | 0.41 | 0.44 | 0.43 | 0.00 | 0.00% | 0 | 290 | 1.19 | -0.21 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 0.56 | 0.59 | 0.58 | 0.00 | 0.00% | 0 | 485 | 1.19 | -0.26 | 0.10 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 15.50 | 0.74 | 0.84 | 0.79 | 0.00 | 0.00% | 0 | 208 | 1.21 | -0.32 | 0.11 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 0.96 | 1.01 | 0.99 | 0.00 | 0.00% | 0 | 778 | 1.21 | -0.38 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.50 | 1.20 | 1.26 | 1.25 | 0.00 | 0.00% | 0 | 1,309 | 1.22 | -0.44 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.00 | 1.45 | 1.53 | 1.38 | 0.00 | 0.00% | 0 | 731 | 1.20 | -0.49 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.50 | 1.68 | 1.83 | 1.93 | 0.00 | 0.00% | 0 | 58 | 1.17 | -0.55 | 0.12 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 18.00 | 1.91 | 2.16 | 2.72 | 0.00 | 0.00% | 0 | 246 | 1.22 | -0.60 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 18.50 | 2.35 | 2.66 | 2.39 | 0.00 | 0.00% | 0 | 47 | 1.24 | -0.66 | 0.11 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 2.67 | 2.92 | 2.76 | 0.00 | 0.00% | 0 | 31 | 1.13 | -0.70 | 0.10 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.50 | 2.87 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 26 | 1.14 | -0.74 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.00 | 3.60 | 4.25 | 3.60 | 0.00 | 0.00% | 0 | 32 | 1.11 | -0.78 | 0.09 | -0.05 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 20.50 | 3.70 | 4.40 | 3.97 | 0.00 | 0.00% | 0 | 14 | 1.18 | -0.81 | 0.08 | -0.05 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 21.00 | 4.30 | 4.65 | 5.20 | 0.00 | 0.00% | 0 | 51 | 1.30 | -0.84 | 0.07 | -0.04 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 21.50 | 4.45 | 5.10 | 5.05 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.87 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.00 | 4.90 | 5.95 | 5.45 | 0.00 | 0.00% | 0 | 8 | 1.16 | -0.89 | 0.05 | -0.03 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 22.50 | 5.90 | 6.15 | 7.07 | 0.00 | 0.00% | 0 | 5 | 1.62 | -0.91 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 23.00 | 6.30 | 7.30 | 7.50 | 0.00 | 0.00% | 0 | 50 | 1.70 | -0.92 | 0.04 | -0.02 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 23.50 | 6.85 | 7.00 | 7.83 | 0.00 | 0.00% | 0 | 10 | 1.69 | -0.94 | 0.03 | -0.02 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 24.00 | 7.30 | 7.60 | % | 0 | 0 | 1.76 | -0.95 | 0.03 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 24.50 | 7.20 | 8.05 | % | 0 | 0 | 1.74 | -0.96 | 0.02 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 8.30 | 8.55 | 8.51 | 0.00 | 0.00% | 0 | 2 | 1.80 | -0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 25.50 | 8.80 | 9.05 | % | 0 | 0 | 1.86 | -0.98 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 26.00 | 9.25 | 9.50 | 9.25 | 0.00 | 0.00% | 0 | 1 | 1.93 | -0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 26.50 | 9.80 | 10.00 | % | 0 | 0 | 1.98 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 27.00 | 10.30 | 10.50 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 27.50 | 10.75 | 11.00 | % | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 28.00 | 11.30 | 11.50 | % | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 28.50 | 11.75 | 12.00 | % | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 29.00 | 12.25 | 12.45 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 29.50 | 12.75 | 12.95 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 13.25 | 13.45 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.50 | 13.80 | 13.95 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 31.00 | 14.30 | 14.45 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 31.50 | 14.75 | 14.95 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.00 | 15.10 | 16.90 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.50 | 15.80 | 15.95 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 33.00 | 15.60 | 18.35 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 17.80 | 18.45 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |