Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $14.15 as of 8/22/2025 8:20:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.00 | 8.35 | 8.18 | % | 1.36 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.00 | 7.15 | 7.35 | 7.25 | % | 1.04 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 8.00 | 6.15 | 6.35 | 6.25 | % | 0.78 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 9.00 | 5.05 | 5.35 | 5.20 | % | 0.58 | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 4.10 | 4.35 | 4.23 | % | 0.42 | 0 | 0 | 0.75 | 0.97 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 11.00 | 3.30 | 3.50 | 3.40 | % | 0.31 | 0 | 0 | 0.68 | 0.92 | 0.05 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 12.00 | 2.48 | 2.53 | 2.51 | 2.32 | 0.00 | 0.00% | 0.21 | 0 | 70 | 0.50 | 0.83 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 1.76 | 1.80 | 1.78 | 1.79 | +0.20 | +12.58% | 0.14 | 2 | 58 | 0.49 | 0.72 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 1.19 | 1.23 | 1.21 | 1.19 | +0.11 | +10.19% | 0.09 | 2 | 53 | 0.49 | 0.58 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.78 | 0.80 | 0.79 | 0.78 | +0.08 | +11.43% | 0.05 | 15 | 237 | 0.49 | 0.43 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 0.49 | 0.52 | 0.51 | 0.45 | -0.01 | -2.18% | 0.03 | 68 | 57 | 0.50 | 0.31 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 0.30 | 0.33 | 0.32 | 0.32 | +0.03 | +10.35% | 0.02 | 78 | 156 | 0.51 | 0.22 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 0.19 | 0.23 | 0.21 | 0.21 | +0.02 | +10.53% | 0.01 | 3 | 41 | 0.53 | 0.15 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 0.12 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | 0.10 | 0.06 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.58 | 0.07 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.04 | 0.03 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 11.00 | 0.10 | 0.14 | 0.12 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.52 | -0.08 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.25 | 0.29 | 0.27 | 0.29 | -0.06 | -17.15% | 0.02 | 2 | 37 | 0.50 | -0.17 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 0.53 | 0.56 | 0.55 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.50 | -0.28 | 0.12 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 0.95 | 0.99 | 0.97 | 0.95 | -0.15 | -13.64% | 0.07 | 2 | 46 | 0.50 | -0.42 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 1.53 | 1.57 | 1.55 | 1.55 | -0.20 | -11.43% | 0.10 | 117 | 185 | 0.50 | -0.57 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 2.24 | 2.28 | 2.26 | 2.66 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.50 | -0.69 | 0.13 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 3.05 | 3.15 | 3.10 | 3.05 | -0.02 | -0.66% | 0.18 | 1 | 4 | 0.52 | -0.78 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 3.90 | 4.05 | 3.98 | % | 0.22 | 0 | 0 | 0.53 | -0.85 | 0.08 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 4.85 | 5.10 | 4.98 | % | 0.26 | 0 | 0 | 0.73 | -0.90 | 0.06 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 5.75 | 6.05 | 5.90 | 6.26 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.74 | -0.93 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 6.70 | 7.05 | 6.88 | % | 0.33 | 0 | 0 | 0.80 | -0.96 | 0.03 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.00 | 7.80 | 8.05 | 7.93 | % | 0.36 | 0 | 0 | 0.87 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 10.70 | 10.90 | 10.80 | % | 0.43 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST |