Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $12.88 as of 10/17/2024 9:21:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.90 | 13.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:25 PM EST | |||
| 2.00 | 9.70 | 12.80 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:25 PM EST | |||
| 3.00 | 8.70 | 11.80 | 8.20 | 0.00 | 0.00% | 0 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:25 PM EST |
| 4.00 | 8.60 | 10.10 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:25 PM EST | |||
| 5.00 | 6.80 | 9.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:25 PM EST | |||
| 6.00 | 5.80 | 7.80 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:25 PM EST | |||
| 6.50 | 6.30 | 6.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:25 PM EST | |||
| 7.00 | 5.80 | 6.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:25 PM EST | |||
| 7.50 | 5.30 | 5.60 | % | 0 | 0 | 1.92 | 0.99 | 0.01 | 0.00 | 10/17/2024 3:59:25 PM EST | |||
| 8.00 | 4.80 | 5.00 | 3.65 | 0.00 | 0.00% | 0 | 20 | 2.99 | 0.98 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 3:59:25 PM EST |
| 8.50 | 4.30 | 4.50 | % | 0 | 0 | 1.55 | 0.97 | 0.02 | -0.01 | 10/17/2024 3:59:25 PM EST | |||
| 9.00 | 3.90 | 5.50 | 3.50 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.95 | 0.03 | -0.01 | 9/17/2024 | 10/17/2024 3:59:25 PM EST |
| 9.50 | 3.40 | 3.60 | % | 0 | 0 | 1.21 | 0.92 | 0.05 | -0.02 | 10/17/2024 3:59:25 PM EST | |||
| 10.00 | 3.00 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 77 | 1.18 | 0.88 | 0.07 | -0.02 | 10/14/2024 | 10/17/2024 3:59:25 PM EST |
| 10.50 | 2.60 | 2.70 | 2.50 | +0.60 | +31.58% | 3 | 5 | 1.18 | 0.84 | 0.08 | -0.02 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 11.00 | 2.25 | 2.35 | 2.35 | 0.00 | 0.00% | 0 | 18 | 1.13 | 0.78 | 0.10 | -0.03 | 10/15/2024 | 10/17/2024 3:59:25 PM EST |
| 11.50 | 1.90 | 2.10 | 1.60 | +0.10 | +6.67% | 1 | 15 | 1.12 | 0.72 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 12.00 | 1.60 | 1.70 | 1.56 | +0.30 | +23.81% | 31 | 378 | 1.13 | 0.66 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 12.50 | 1.30 | 1.40 | 1.27 | +0.22 | +20.96% | 121 | 84 | 1.14 | 0.59 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 13.00 | 1.10 | 1.15 | 1.07 | +0.25 | +30.49% | 149 | 515 | 1.13 | 0.52 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 13.50 | 0.90 | 1.00 | 0.95 | +0.25 | +35.72% | 31 | 116 | 1.15 | 0.46 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 14.00 | 0.70 | 0.80 | 0.75 | +0.20 | +36.37% | 231 | 710 | 1.15 | 0.40 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 14.50 | 0.55 | 0.70 | 0.60 | +0.15 | +33.34% | 8 | 61 | 1.14 | 0.34 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 15.00 | 0.45 | 0.50 | 0.45 | +0.06 | +15.39% | 149 | 1,326 | 1.13 | 0.29 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 15.50 | 0.35 | 0.45 | 0.40 | +0.12 | +42.86% | 76 | 54 | 1.16 | 0.24 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 16.00 | 0.30 | 0.35 | 0.30 | +0.03 | +11.12% | 205 | 664 | 1.17 | 0.20 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 16.50 | 0.25 | 0.30 | 0.22 | -0.04 | -15.39% | 10 | 6 | 1.20 | 0.17 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 17.00 | 0.20 | 0.30 | 0.20 | -0.10 | -33.34% | 42 | 495 | 1.25 | 0.15 | 0.08 | -0.02 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 17.50 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.13 | 0.07 | -0.02 | 10/16/2024 | 10/17/2024 3:59:25 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | -0.12 | -44.45% | 2 | 70 | 1.22 | 0.11 | 0.06 | -0.02 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 60 | 1.36 | 0.08 | 0.05 | -0.02 | 10/16/2024 | 10/17/2024 3:59:25 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 31 | 164 | 1.34 | 0.07 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 21.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.03 | 0.02 | -0.01 | 9/26/2024 | 10/17/2024 3:59:25 PM EST |
| 22.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 14 | 1.71 | 0.03 | 0.02 | -0.01 | 10/1/2024 | 10/17/2024 3:59:25 PM EST |
| 23.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.52 | 0.01 | 0.01 | 0.00 | 10/11/2024 | 10/17/2024 3:59:25 PM EST |
| 25.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.01 | 0.01 | 0.00 | 9/27/2024 | 10/17/2024 3:59:25 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:25 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:25 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:25 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:25 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 100 | 2.52 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:25 PM EST |
| 6.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 10/17/2024 3:59:25 PM EST |
| 6.50 | 0.00 | 0.20 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:25 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 10/17/2024 3:59:25 PM EST |
| 7.50 | 0.00 | 0.20 | % | 0 | 0 | 2.10 | -0.01 | 0.01 | 0.00 | 10/17/2024 3:59:25 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.59 | -0.02 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 3:59:25 PM EST |
| 8.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.57 | -0.03 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 3:59:25 PM EST |
| 9.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 29 | 1.26 | -0.05 | 0.03 | -0.01 | 10/16/2024 | 10/17/2024 3:59:25 PM EST |
| 9.50 | 0.05 | 0.15 | % | 0 | 0 | 1.08 | -0.08 | 0.05 | -0.02 | 10/17/2024 3:59:25 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.20 | -0.23 | -53.49% | 5 | 293 | 1.17 | -0.12 | 0.07 | -0.02 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 10.50 | 0.20 | 0.30 | 0.30 | -0.30 | -50.00% | 10 | 14 | 1.09 | -0.16 | 0.08 | -0.02 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 30 | 278 | 1.13 | -0.22 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 11.50 | 0.50 | 0.60 | 0.53 | -0.22 | -29.34% | 29 | 29 | 1.11 | -0.28 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 12.00 | 0.70 | 0.80 | 0.75 | -0.25 | -25.00% | 10 | 215 | 1.12 | -0.34 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 12.50 | 0.90 | 1.00 | 0.97 | -0.28 | -22.40% | 26 | 102 | 1.14 | -0.41 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 13.00 | 1.20 | 1.30 | 1.58 | 0.00 | 0.00% | 0 | 177 | 1.12 | -0.48 | 0.14 | -0.04 | 10/16/2024 | 10/17/2024 3:59:25 PM EST |
| 13.50 | 1.50 | 1.60 | 1.80 | -0.10 | -5.27% | 100 | 100 | 1.13 | -0.54 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 14.00 | 1.80 | 1.95 | 2.08 | -0.03 | -1.43% | 1 | 454 | 1.15 | -0.60 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:25 PM EST |
| 14.50 | 1.65 | 2.30 | % | 0 | 0 | 1.14 | -0.66 | 0.13 | -0.04 | 10/17/2024 3:59:25 PM EST | |||
| 15.00 | 2.55 | 2.70 | 3.20 | 0.00 | 0.00% | 0 | 6 | 1.16 | -0.71 | 0.12 | -0.03 | 10/3/2024 | 10/17/2024 3:59:25 PM EST |
| 15.50 | 2.75 | 3.10 | % | 0 | 0 | 1.16 | -0.76 | 0.11 | -0.03 | 10/17/2024 3:59:25 PM EST | |||
| 16.00 | 3.40 | 3.50 | 4.20 | 0.00 | 0.00% | 0 | 41 | 1.20 | -0.80 | 0.10 | -0.03 | 10/15/2024 | 10/17/2024 3:59:25 PM EST |
| 16.50 | 3.80 | 4.00 | % | 0 | 0 | 1.15 | -0.83 | 0.08 | -0.03 | 10/17/2024 3:59:25 PM EST | |||
| 17.00 | 4.20 | 4.40 | % | 0 | 0 | 1.16 | -0.85 | 0.08 | -0.02 | 10/17/2024 3:59:25 PM EST | |||
| 17.50 | 4.70 | 4.90 | 5.48 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.87 | 0.07 | -0.02 | 10/15/2024 | 10/17/2024 3:59:25 PM EST |
| 18.00 | 5.20 | 5.40 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.89 | 0.06 | -0.02 | 10/16/2024 | 10/17/2024 3:59:25 PM EST |
| 19.00 | 6.10 | 6.30 | % | 0 | 0 | 1.40 | -0.92 | 0.05 | -0.02 | 10/17/2024 3:59:25 PM EST | |||
| 20.00 | 7.10 | 7.30 | % | 0 | 0 | 1.53 | -0.93 | 0.04 | -0.02 | 10/17/2024 3:59:25 PM EST | |||
| 21.00 | 8.10 | 8.30 | % | 0 | 0 | 1.66 | -0.97 | 0.02 | -0.01 | 10/17/2024 3:59:25 PM EST | |||
| 22.00 | 9.10 | 9.30 | % | 0 | 0 | 1.77 | -0.97 | 0.02 | -0.01 | 10/17/2024 3:59:25 PM EST | |||
| 23.00 | 10.00 | 10.30 | % | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:25 PM EST | |||
| 25.00 | 11.10 | 12.30 | % | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:25 PM EST |