Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $7.39 as of 10/2/2026 8:00:24 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 | 4.75 | 7.25 | 6.00 | 5.15 | % | 3.00 | 16 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:07 PM EST | |
| 3.00 | 3.95 | 4.75 | 4.35 | % | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 3.50 | 3.45 | 5.75 | 4.60 | 3.90 | 0.00 | 0.00% | 1.31 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:07 PM EST |
| 4.00 | 2.95 | 5.20 | 4.08 | 3.40 | 0.00 | 0.00% | 1.02 | 0 | 6 | 4.83 | 1.00 | 0.01 | 0.00 | 10/1/2026 | 10/2/2026 4:00:07 PM EST |
| 4.50 | 2.52 | 4.00 | 3.26 | 2.95 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.00 | 0.99 | 0.02 | 0.00 | 10/1/2026 | 10/2/2026 4:00:07 PM EST |
| 5.00 | 1.83 | 4.30 | 3.07 | % | 0.61 | 0 | 0 | 3.28 | 0.97 | 0.04 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 5.50 | 0.01 | 3.85 | 1.93 | % | 0.35 | 0 | 0 | 3.42 | 0.93 | 0.08 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 6.00 | 0.15 | 3.40 | 1.78 | % | 0.30 | 0 | 0 | 1.42 | 0.87 | 0.13 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 6.50 | 0.83 | 1.61 | 1.22 | 1.13 | % | 0.19 | 30 | 0 | 1.15 | 0.78 | 0.18 | -0.01 | 10/2/2026 | 10/2/2026 4:00:07 PM EST | |
| 7.00 | 0.60 | 1.30 | 0.95 | % | 0.14 | 0 | 0 | 0.65 | 0.68 | 0.22 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 7.50 | 0.31 | 1.05 | 0.68 | % | 0.09 | 0 | 0 | 0.65 | 0.56 | 0.24 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 8.00 | 0.14 | 0.54 | 0.34 | % | 0.04 | 0 | 0 | 0.50 | 0.45 | 0.24 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 8.50 | 0.00 | 0.96 | 0.48 | % | 0.06 | 0 | 0 | 1.13 | 0.34 | 0.22 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.43 | 0.25 | 0.19 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 9.50 | 0.00 | 1.40 | 0.70 | % | 0.07 | 0 | 0 | 1.79 | 0.18 | 0.15 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.50 | 0.13 | 0.12 | 0.00 | 10/1/2026 | 10/2/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 1.18 | 0.59 | % | 0.06 | 0 | 0 | 2.23 | 0.09 | 0.09 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 2.16 | 0.06 | 0.07 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 11.50 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 2.43 | 0.04 | 0.05 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 3.35 | 0.02 | 0.03 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 12.50 | 0.00 | 2.19 | 1.10 | % | 0.09 | 0 | 0 | 3.41 | 0.02 | 0.02 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 2.19 | 1.10 | % | 0.08 | 0 | 0 | 3.49 | 0.01 | 0.01 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 2.19 | 1.10 | % | 0.08 | 0 | 0 | 3.63 | 0.00 | 0.01 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 2.19 | 1.10 | % | 0.07 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 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 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 3.50 | 0.00 | 1.80 | 0.90 | % | 0.26 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 1.41 | 0.71 | % | 0.18 | 0 | 0 | 4.07 | 0.00 | 0.01 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 4.50 | 0.00 | 2.16 | 1.08 | % | 0.24 | 0 | 0 | 3.20 | -0.01 | 0.02 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 1.65 | 0.83 | % | 0.17 | 0 | 0 | 2.79 | -0.03 | 0.04 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 1.81 | -0.07 | 0.08 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 6.00 | 0.11 | 0.20 | 0.16 | 0.14 | % | 0.03 | 4 | 0 | 0.72 | -0.13 | 0.13 | -0.01 | 10/2/2026 | 10/2/2026 4:00:07 PM EST | |
| 6.50 | 0.07 | 0.44 | 0.26 | % | 0.04 | 0 | 0 | 0.66 | -0.22 | 0.18 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 7.00 | 0.02 | 0.77 | 0.40 | 0.35 | % | 0.06 | 1 | 0 | 0.62 | -0.32 | 0.22 | -0.01 | 10/2/2026 | 10/2/2026 4:00:07 PM EST | |
| 7.50 | 0.57 | 0.81 | 0.69 | 0.64 | % | 0.09 | 27 | 0 | 0.71 | -0.44 | 0.24 | -0.01 | 10/2/2026 | 10/2/2026 4:00:07 PM EST | |
| 8.00 | 0.56 | 1.38 | 0.97 | % | 0.12 | 0 | 0 | 1.06 | -0.55 | 0.24 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 8.50 | 0.56 | 2.19 | 1.38 | % | 0.16 | 0 | 0 | 1.54 | -0.66 | 0.22 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 9.00 | 0.01 | 3.85 | 1.93 | % | 0.21 | 0 | 0 | 2.88 | -0.75 | 0.19 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 9.50 | 0.34 | 4.30 | 2.32 | % | 0.24 | 0 | 0 | 2.95 | -0.82 | 0.15 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 10.00 | 0.83 | 4.75 | 2.79 | % | 0.28 | 0 | 0 | 3.02 | -0.87 | 0.12 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 10.50 | 2.38 | 5.25 | 3.82 | % | 0.36 | 0 | 0 | 3.13 | -0.91 | 0.09 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 11.00 | 2.90 | 5.75 | 4.33 | % | 0.39 | 0 | 0 | 2.52 | -0.94 | 0.07 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 11.50 | 3.40 | 6.20 | 4.80 | % | 0.42 | 0 | 0 | 3.38 | -0.96 | 0.05 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 12.00 | 3.90 | 6.70 | 5.30 | % | 0.44 | 0 | 0 | 3.47 | -0.98 | 0.03 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 12.50 | 4.40 | 7.20 | 5.80 | % | 0.46 | 0 | 0 | 3.55 | -0.98 | 0.02 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 13.00 | 4.90 | 7.70 | 6.30 | % | 0.48 | 0 | 0 | 3.63 | -0.99 | 0.01 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 14.00 | 5.90 | 8.70 | 7.30 | % | 0.52 | 0 | 0 | 3.78 | -1.00 | 0.01 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 15.00 | 6.90 | 9.70 | 8.30 | % | 0.55 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST |