Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $9.06 as of 8/24/2026 5:56:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.30 | 8.10 | 7.70 | 7.85 | 0.00 | 0.00% | 7.70 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 2.00 | 6.20 | 6.95 | 6.58 | 6.83 | 0.00 | 0.00% | 3.29 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 3.00 | 5.30 | 6.90 | 6.10 | 5.66 | 0.00 | 0.00% | 2.03 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 4.00 | 4.20 | 5.10 | 4.65 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 5.00 | 3.45 | 4.10 | 3.78 | % | 0.76 | 0 | 0 | 1.68 | 0.98 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 6.00 | 2.35 | 3.15 | 2.75 | 2.81 | % | 0.46 | 3 | 0 | 1.32 | 0.93 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 7.00 | 1.71 | 2.05 | 1.88 | 1.97 | % | 0.27 | 1 | 0 | 0.55 | 0.84 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 8.00 | 1.06 | 1.32 | 1.19 | 1.12 | -0.21 | -15.79% | 0.15 | 5 | 15 | 0.61 | 0.69 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 9.00 | 0.60 | 0.86 | 0.73 | 0.68 | -0.20 | -22.73% | 0.08 | 34 | 3 | 0.64 | 0.50 | 0.20 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 10.00 | 0.12 | 0.38 | 0.25 | 0.35 | -0.19 | -35.19% | 0.03 | 81 | 68 | 0.49 | 0.33 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.37 | 0.19 | 0.19 | -0.09 | -32.15% | 0.02 | 16 | 14 | 0.80 | 0.20 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 12.00 | 0.07 | 0.12 | 0.10 | 0.07 | -0.18 | -72.00% | 0.01 | 12 | 1 | 0.66 | 0.12 | 0.09 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 13.00 | 0.01 | 0.15 | 0.08 | 0.05 | % | 0.01 | 2 | 0 | 0.64 | 0.07 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 14.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.87 | 0.03 | 0.04 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.02 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 5 | 0.95 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.01 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 6.00 | 0.03 | 0.26 | 0.15 | 0.05 | +0.01 | +25.00% | 0.02 | 3 | 2 | 0.81 | -0.07 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 7.00 | 0.15 | 0.40 | 0.28 | 0.15 | +0.02 | +15.39% | 0.04 | 8 | 2 | 0.88 | -0.16 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 8.00 | 0.25 | 0.68 | 0.47 | 0.46 | +0.12 | +35.30% | 0.06 | 25 | 19 | 0.61 | -0.31 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 9.00 | 0.88 | 1.12 | 1.00 | 0.90 | +0.16 | +21.63% | 0.11 | 3 | 19 | 0.64 | -0.50 | 0.20 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 10.00 | 1.46 | 1.93 | 1.70 | 1.67 | % | 0.17 | 2 | 0 | 0.64 | -0.67 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 11.00 | 2.37 | 2.78 | 2.58 | 2.53 | +0.36 | +16.59% | 0.23 | 6 | 341 | 0.90 | -0.80 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 12.00 | 3.10 | 3.60 | 3.35 | 3.32 | % | 0.28 | 1 | 0 | 0.88 | -0.88 | 0.09 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 13.00 | 4.00 | 4.75 | 4.38 | % | 0.34 | 0 | 0 | 1.17 | -0.93 | 0.06 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 14.00 | 4.95 | 5.80 | 5.38 | % | 0.38 | 0 | 0 | 1.35 | -0.97 | 0.04 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 15.00 | 5.95 | 6.85 | 6.40 | % | 0.43 | 0 | 0 | 1.51 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 16.00 | 6.75 | 7.65 | 7.20 | % | 0.45 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 17.00 | 7.95 | 8.70 | 8.33 | % | 0.49 | 0 | 0 | 1.54 | -1.00 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST |