Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $15.24 as of 10/10/2025 3:17:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.20 | 10.75 | 9.98 | % | 2.00 | 0 | 0 | 9.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 6.00 | 8.20 | 9.75 | 8.98 | % | 1.50 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 7.00 | 7.20 | 8.75 | 7.98 | % | 1.14 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 8.00 | 6.35 | 7.25 | 6.80 | % | 0.85 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 9.00 | 5.20 | 6.55 | 5.88 | % | 0.65 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 9.50 | 4.90 | 5.95 | 5.43 | % | 0.57 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 10.00 | 4.40 | 5.80 | 5.10 | 5.51 | 0.00 | 0.00% | 0.51 | 0 | 11 | 4.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:58 PM EST |
| 10.50 | 3.80 | 4.50 | 4.15 | % | 0.40 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 11.00 | 3.40 | 3.90 | 3.65 | 3.90 | 0.00 | 0.00% | 0.33 | 0 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:58:58 PM EST |
| 11.50 | 2.73 | 3.60 | 3.17 | % | 0.28 | 0 | 0 | 2.52 | 0.99 | 0.01 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 12.00 | 2.43 | 3.00 | 2.72 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 131 | 2.25 | 0.97 | 0.05 | -0.01 | 10/3/2025 | 10/10/2025 2:58:58 PM EST |
| 12.50 | 1.92 | 2.87 | 2.40 | 2.25 | 0.00 | 0.00% | 0.19 | 0 | 79 | 2.37 | 0.95 | 0.07 | -0.01 | 9/22/2025 | 10/10/2025 2:58:58 PM EST |
| 13.00 | 1.40 | 2.45 | 1.93 | 2.31 | 0.00 | 0.00% | 0.15 | 0 | 201 | 2.19 | 0.88 | 0.15 | -0.02 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 13.50 | 0.97 | 2.07 | 1.52 | 2.21 | 0.00 | 0.00% | 0.11 | 0 | 193 | 1.26 | 0.79 | 0.22 | -0.03 | 10/8/2025 | 10/10/2025 2:58:58 PM EST |
| 14.00 | 0.69 | 0.76 | 0.73 | 0.75 | -0.75 | -50.00% | 0.05 | 313 | 3,758 | 0.61 | 0.67 | 0.31 | -0.03 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 14.50 | 0.43 | 0.47 | 0.45 | 0.45 | -0.85 | -65.39% | 0.03 | 41 | 900 | 0.60 | 0.50 | 0.36 | -0.03 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 15.00 | 0.25 | 0.29 | 0.27 | 0.27 | -0.37 | -57.82% | 0.02 | 575 | 8,955 | 0.61 | 0.34 | 0.32 | -0.03 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 15.50 | 0.15 | 0.17 | 0.16 | 0.17 | -0.28 | -62.23% | 0.01 | 614 | 2,168 | 0.64 | 0.23 | 0.24 | -0.03 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 16.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.17 | -62.97% | 0.01 | 686 | 2,459 | 0.66 | 0.15 | 0.17 | -0.02 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 16.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 840 | 1,444 | 0.74 | 0.10 | 0.12 | -0.02 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 17.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 108 | 4,209 | 0.78 | 0.07 | 0.09 | -0.01 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 17.50 | 0.02 | 0.11 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.01 | 0.03 | 0.05 | -0.01 | 10/8/2025 | 10/10/2025 2:58:58 PM EST |
| 18.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 51 | 210 | 0.99 | 0.02 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.19 | 0.01 | 0.02 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 19.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 1,611 | 1.25 | 0.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.01 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.33 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 20.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 21.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 2:58:58 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 23.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 24.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 8.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 2:58:58 PM EST |
| 9.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.85 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:58 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:58:58 PM EST |
| 10.50 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:58 PM EST |
| 11.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | -0.01 | 0.01 | 0.00 | 9/29/2025 | 10/10/2025 2:58:58 PM EST |
| 12.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.86 | -0.03 | 0.05 | -0.01 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 12.50 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.23 | -0.05 | 0.07 | -0.01 | 10/6/2025 | 10/10/2025 2:58:58 PM EST |
| 13.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.04 | +133.34% | 0.01 | 22 | 349 | 0.65 | -0.12 | 0.15 | -0.02 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 13.50 | 0.11 | 0.16 | 0.14 | 0.10 | +0.06 | +150.00% | 0.01 | 5 | 137 | 0.59 | -0.21 | 0.22 | -0.03 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 14.00 | 0.27 | 0.30 | 0.29 | 0.28 | +0.16 | +133.34% | 0.02 | 74 | 686 | 0.59 | -0.33 | 0.31 | -0.03 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 14.50 | 0.49 | 0.54 | 0.52 | 0.50 | +0.28 | +127.28% | 0.04 | 81 | 162 | 0.61 | -0.50 | 0.36 | -0.03 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 15.00 | 0.80 | 0.86 | 0.83 | 0.80 | +0.38 | +90.48% | 0.06 | 165 | 1,027 | 0.62 | -0.66 | 0.32 | -0.03 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 15.50 | 1.08 | 1.28 | 1.18 | 1.06 | +0.43 | +68.26% | 0.08 | 9 | 45 | 0.56 | -0.77 | 0.24 | -0.03 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 16.00 | 1.14 | 1.75 | 1.45 | 1.18 | +0.37 | +45.68% | 0.09 | 2 | 200 | 0.90 | -0.85 | 0.17 | -0.02 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 16.50 | 1.36 | 2.18 | 1.77 | 1.16 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.96 | -0.90 | 0.12 | -0.02 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 17.00 | 1.65 | 2.65 | 2.15 | 1.81 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.95 | -0.93 | 0.09 | -0.01 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 17.50 | 2.11 | 3.15 | 2.63 | 2.01 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.19 | -0.97 | 0.05 | -0.01 | 10/8/2025 | 10/10/2025 2:58:58 PM EST |
| 18.00 | 2.69 | 3.70 | 3.20 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.18 | -0.98 | 0.03 | -0.01 | 9/23/2025 | 10/10/2025 2:58:58 PM EST |
| 18.50 | 3.55 | 4.15 | 3.85 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.29 | -0.99 | 0.02 | 0.00 | 9/26/2025 | 10/10/2025 2:58:58 PM EST |
| 19.00 | 3.65 | 4.70 | 4.18 | 4.33 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 9/9/2025 | 10/10/2025 2:58:58 PM EST |
| 19.50 | 4.55 | 5.15 | 4.85 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 20.00 | 4.60 | 5.65 | 5.13 | 6.18 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.58 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:58 PM EST |
| 20.50 | 4.80 | 6.15 | 5.48 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 21.00 | 5.30 | 6.80 | 6.05 | % | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 22.00 | 6.30 | 7.80 | 7.05 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 23.00 | 7.25 | 8.80 | 8.03 | % | 0.35 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 24.00 | 8.25 | 9.80 | 9.03 | % | 0.38 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 25.00 | 9.30 | 10.65 | 9.98 | 10.17 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:58:58 PM EST |