Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $8.03 as of 9/28/2026 11:35:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 7.80 | 7.05 | 6.97 | -0.03 | -0.43% | 7.05 | 3 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 2.00 | 4.90 | 6.90 | 5.90 | 5.91 | 0.00 | 0.00% | 2.95 | 0 | 5 | 6.30 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 3:59:54 PM EST |
| 3.00 | 4.45 | 5.65 | 5.05 | 5.15 | 0.00 | 0.00% | 1.68 | 0 | 9 | 3.77 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 9/28/2026 3:59:54 PM EST |
| 4.00 | 3.50 | 4.65 | 4.08 | 4.70 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/28/2026 3:59:54 PM EST |
| 5.00 | 2.40 | 3.60 | 3.00 | 4.05 | 0.00 | 0.00% | 0.60 | 0 | 151 | 2.07 | 0.98 | 0.03 | 0.00 | 8/11/2026 | 9/28/2026 3:59:54 PM EST |
| 6.00 | 1.84 | 2.03 | 1.94 | 2.04 | -0.17 | -7.70% | 0.32 | 2 | 97 | 0.61 | 0.90 | 0.10 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 7.00 | 0.76 | 1.43 | 1.10 | 1.51 | 0.00 | 0.00% | 0.16 | 0 | 161 | 0.71 | 0.72 | 0.19 | -0.01 | 9/21/2026 | 9/28/2026 3:59:54 PM EST |
| 8.00 | 0.48 | 0.71 | 0.60 | 0.69 | -0.16 | -18.83% | 0.07 | 64 | 2,430 | 0.57 | 0.51 | 0.22 | -0.01 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 9.00 | 0.17 | 0.47 | 0.32 | 0.34 | +0.01 | +3.03% | 0.04 | 3 | 1,076 | 0.60 | 0.31 | 0.19 | -0.01 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 10.00 | 0.09 | 0.22 | 0.16 | 0.18 | -0.05 | -21.74% | 0.02 | 15 | 5,666 | 0.60 | 0.18 | 0.14 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 11.00 | 0.01 | 0.15 | 0.08 | 0.12 | -0.02 | -14.29% | 0.01 | 4 | 1,439 | 0.61 | 0.09 | 0.09 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 12.00 | 0.04 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 10 | 4,134 | 0.76 | 0.04 | 0.05 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.64 | 0.32 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 857 | 1.58 | 0.02 | 0.02 | 0.00 | 9/24/2026 | 9/28/2026 3:59:54 PM EST |
| 14.00 | 0.02 | 0.44 | 0.23 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 539 | 1.12 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/28/2026 3:59:54 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,650 | 0.84 | 0.00 | 0.01 | 0.00 | 9/24/2026 | 9/28/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.56 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 289 | 2.10 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.40 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/28/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 404 | 2.32 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.39 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 6 | 3.41 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/28/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/28/2026 3:59:54 PM EST |
| 5.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,365 | 0.80 | -0.02 | 0.03 | 0.00 | 9/25/2026 | 9/28/2026 3:59:54 PM EST |
| 6.00 | 0.09 | 0.35 | 0.22 | 0.15 | +0.02 | +15.39% | 0.04 | 3 | 2,792 | 0.83 | -0.10 | 0.10 | 0.00 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 7.00 | 0.25 | 0.37 | 0.31 | 0.34 | +0.04 | +13.34% | 0.04 | 4 | 4,475 | 0.57 | -0.28 | 0.19 | -0.01 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 8.00 | 0.68 | 1.06 | 0.87 | 0.86 | +0.11 | +14.67% | 0.11 | 17 | 4,603 | 0.65 | -0.49 | 0.22 | -0.01 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 9.00 | 1.40 | 1.67 | 1.54 | 1.31 | 0.00 | 0.00% | 0.17 | 0 | 8,492 | 0.64 | -0.69 | 0.19 | -0.01 | 9/24/2026 | 9/28/2026 3:59:54 PM EST |
| 10.00 | 1.94 | 2.45 | 2.20 | 2.28 | 0.00 | 0.00% | 0.22 | 0 | 5,268 | 0.72 | -0.82 | 0.14 | 0.00 | 9/25/2026 | 9/28/2026 3:59:54 PM EST |
| 11.00 | 3.10 | 3.45 | 3.28 | 3.52 | 0.00 | 0.00% | 0.30 | 0 | 2,215 | 0.86 | -0.91 | 0.09 | 0.00 | 9/24/2026 | 9/28/2026 3:59:54 PM EST |
| 12.00 | 4.05 | 4.35 | 4.20 | 3.90 | 0.00 | 0.00% | 0.35 | 0 | 340 | 0.83 | -0.96 | 0.05 | 0.00 | 9/9/2026 | 9/28/2026 3:59:54 PM EST |
| 13.00 | 4.40 | 5.55 | 4.98 | 5.27 | 0.00 | 0.00% | 0.38 | 0 | 46 | 1.25 | -0.98 | 0.02 | 0.00 | 9/16/2026 | 9/28/2026 3:59:54 PM EST |
| 14.00 | 5.25 | 6.75 | 6.00 | 6.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 6/29/2026 | 9/28/2026 3:59:54 PM EST |
| 15.00 | 6.25 | 7.70 | 6.98 | 6.62 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.64 | -1.00 | 0.01 | 0.00 | 9/11/2026 | 9/28/2026 3:59:54 PM EST |
| 16.00 | 7.25 | 8.75 | 8.00 | 8.22 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 9/28/2026 3:59:54 PM EST |
| 17.00 | 8.25 | 9.75 | 9.00 | 8.29 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 9/28/2026 3:59:54 PM EST |
| 18.00 | 9.25 | 10.75 | 10.00 | 10.19 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 9/28/2026 3:59:54 PM EST |
| 19.00 | 10.25 | 11.75 | 11.00 | % | 0.58 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 20.00 | 11.10 | 13.10 | 12.10 | 10.07 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 9/28/2026 3:59:54 PM EST |
| 21.00 | 12.10 | 14.10 | 13.10 | % | 0.62 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 22.00 | 13.10 | 15.10 | 14.10 | % | 0.64 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST |