Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $6.87 as of 10/28/2026 1:37:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.65 | 5.20 | 4.93 | 4.85 | -0.05 | -1.02% | 2.46 | 7 | 126 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 3.00 | 3.75 | 4.05 | 3.90 | 4.00 | +0.10 | +2.57% | 1.30 | 5 | 624 | 8.49 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 3.50 | 3.35 | 3.65 | 3.50 | 3.41 | +0.18 | +5.58% | 1.00 | 10 | 6 | 8.59 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 4.00 | 2.82 | 3.10 | 2.96 | 2.94 | +0.15 | +5.38% | 0.74 | 6 | 137 | 6.66 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 4.50 | 2.17 | 3.80 | 2.99 | 2.32 | +0.02 | +0.87% | 0.66 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 5.00 | 1.75 | 2.24 | 2.00 | 2.00 | +0.10 | +5.27% | 0.40 | 3 | 8 | 5.72 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 5.50 | 1.19 | 1.82 | 1.51 | 1.46 | +0.05 | +3.55% | 0.27 | 1 | 5 | 5.16 | 0.95 | 0.14 | -0.02 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 6.00 | 0.64 | 1.43 | 1.04 | 0.96 | 0.00 | 0.00% | 0.17 | 0 | 3 | 4.69 | 0.84 | 0.24 | -0.05 | 10/23/2026 | 10/28/2026 2:58:49 PM EST |
| 6.50 | 0.55 | 0.81 | 0.68 | 0.36 | 0.00 | 0.00% | 0.10 | 0 | 814 | 2.14 | 0.69 | 0.33 | -0.08 | 10/23/2026 | 10/28/2026 2:58:49 PM EST |
| 7.00 | 0.35 | 0.43 | 0.39 | 0.39 | +0.09 | +30.00% | 0.06 | 361 | 692 | 1.96 | 0.50 | 0.37 | -0.10 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 7.50 | 0.17 | 0.19 | 0.18 | 0.20 | +0.07 | +53.85% | 0.02 | 452 | 1,682 | 2.02 | 0.34 | 0.33 | -0.09 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 8.00 | 0.06 | 0.13 | 0.10 | 0.07 | +0.02 | +40.00% | 0.01 | 8 | 1,333 | 1.82 | 0.21 | 0.25 | -0.07 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 8.50 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 298 | 755 | 1.94 | 0.12 | 0.17 | -0.05 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.48 | 0.06 | 0.11 | -0.03 | 10/27/2026 | 10/28/2026 2:58:49 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.37 | 0.03 | 0.06 | -0.01 | 10/15/2026 | 10/28/2026 2:58:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 3.17 | 0.01 | 0.03 | -0.01 | 10/16/2026 | 10/28/2026 2:58:49 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.64 | 0.01 | 0.02 | 0.00 | 10/13/2026 | 10/28/2026 2:58:49 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.28 | 0.00 | 0.01 | 0.00 | 10/20/2026 | 10/28/2026 2:58:49 PM EST |
| 11.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 2:58:49 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 9.33 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 2:58:49 PM EST |
| 12.50 | 0.00 | 0.68 | 0.34 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:49 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 2:58:49 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 2:58:49 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 2:58:49 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 2:58:49 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.02 | 0.01 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 2:58:49 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 2:58:49 PM EST |
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:49 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:49 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.24 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 5.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:49 PM EST | |||
| 5.50 | 0.00 | 0.06 | 0.03 | 0.04 | +0.02 | +100.00% | 0.01 | 88 | 13 | 2.48 | -0.05 | 0.14 | -0.02 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 6.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.01 | -9.10% | 0.02 | 1,545 | 404 | 2.24 | -0.16 | 0.24 | -0.05 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 6.50 | 0.20 | 0.26 | 0.23 | 0.21 | +0.05 | +31.25% | 0.04 | 3,086 | 722 | 1.75 | -0.31 | 0.33 | -0.08 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 7.00 | 0.38 | 0.46 | 0.42 | 0.39 | -0.03 | -7.15% | 0.06 | 60 | 253 | 2.49 | -0.50 | 0.37 | -0.10 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 7.50 | 0.03 | 1.47 | 0.75 | 0.76 | -0.19 | -20.00% | 0.10 | 1 | 132 | 5.48 | -0.66 | 0.33 | -0.09 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 8.00 | 0.86 | 1.75 | 1.31 | 1.19 | -0.12 | -9.16% | 0.16 | 1 | 22 | 6.53 | -0.79 | 0.25 | -0.07 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 8.50 | 0.61 | 3.15 | 1.88 | 1.73 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.00 | -0.88 | 0.17 | -0.05 | 10/27/2026 | 10/28/2026 2:58:49 PM EST |
| 9.00 | 1.74 | 4.15 | 2.95 | 2.33 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.00 | -0.94 | 0.11 | -0.03 | 10/27/2026 | 10/28/2026 2:58:49 PM EST |
| 9.50 | 2.24 | 4.65 | 3.45 | 2.90 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.00 | -0.97 | 0.06 | -0.01 | 10/26/2026 | 10/28/2026 2:58:49 PM EST |
| 10.00 | 2.55 | 4.30 | 3.43 | 2.99 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.00 | -0.99 | 0.03 | -0.01 | 10/21/2026 | 10/28/2026 2:58:49 PM EST |
| 10.50 | 3.05 | 5.65 | 4.35 | 3.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -0.99 | 0.02 | 0.00 | 10/26/2026 | 10/28/2026 2:58:49 PM EST |
| 11.00 | 3.55 | 6.15 | 4.85 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/28/2026 2:58:49 PM EST | |||
| 11.50 | 4.05 | 6.65 | 5.35 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:58:49 PM EST | |||
| 12.00 | 4.85 | 6.05 | 5.45 | 5.46 | +0.34 | +6.65% | 0.45 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 12.50 | 5.25 | 6.45 | 5.85 | 5.88 | +0.25 | +4.44% | 0.47 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:58:49 PM EST |
| 13.00 | 5.40 | 8.15 | 6.78 | 5.98 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:58:49 PM EST |
| 13.50 | 5.90 | 7.85 | 6.88 | 6.28 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 2:58:49 PM EST |
| 14.00 | 6.40 | 8.30 | 7.35 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:58:49 PM EST | |||
| 15.00 | 7.40 | 10.10 | 8.75 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:58:49 PM EST | |||
| 16.00 | 8.40 | 11.10 | 9.75 | 8.82 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 2:58:49 PM EST |