Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $14.67 as of 10/3/2025 9:28:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.00 | 10.30 | 9.65 | 10.45 | 0.00 | 0.00% | 1.93 | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/3/2025 3:59:55 PM EST |
| 6.00 | 8.45 | 8.95 | 8.70 | 10.10 | 0.00 | 0.00% | 1.45 | 0 | 19 | 2.55 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/3/2025 3:59:55 PM EST |
| 7.00 | 7.50 | 8.20 | 7.85 | 9.20 | 0.00 | 0.00% | 1.12 | 0 | 12 | 1.94 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/3/2025 3:59:55 PM EST |
| 8.00 | 6.50 | 7.00 | 6.75 | 5.70 | 0.00 | 0.00% | 0.84 | 0 | 35 | 1.96 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 3:59:55 PM EST |
| 9.00 | 5.70 | 5.80 | 5.75 | 5.20 | 0.00 | 0.00% | 0.64 | 0 | 57 | 1.24 | 0.98 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 10.00 | 4.75 | 4.85 | 4.80 | 4.95 | +0.10 | +2.07% | 0.48 | 10 | 259 | 0.58 | 0.96 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 11.00 | 3.85 | 3.95 | 3.90 | 3.70 | -0.25 | -6.33% | 0.35 | 46 | 10,119 | 0.66 | 0.91 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 12.00 | 3.05 | 3.10 | 3.08 | 2.90 | +0.41 | +16.47% | 0.26 | 1 | 61 | 0.63 | 0.84 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 13.00 | 2.31 | 2.38 | 2.35 | 2.31 | 0.00 | 0.00% | 0.18 | 0 | 305 | 0.64 | 0.74 | 0.09 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 14.00 | 1.73 | 1.78 | 1.76 | 1.75 | +0.04 | +2.34% | 0.13 | 31 | 1,181 | 0.65 | 0.63 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 1.26 | 1.29 | 1.28 | 1.27 | +0.04 | +3.26% | 0.09 | 348 | 2,779 | 0.65 | 0.52 | 0.12 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 16.00 | 0.90 | 0.94 | 0.92 | 0.86 | -0.03 | -3.38% | 0.06 | 131 | 7,364 | 0.65 | 0.41 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 17.00 | 0.64 | 0.68 | 0.66 | 0.60 | -0.04 | -6.25% | 0.04 | 4 | 1,433 | 0.66 | 0.32 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 18.00 | 0.45 | 0.48 | 0.47 | 0.45 | -0.06 | -11.77% | 0.03 | 224 | 8,117 | 0.67 | 0.25 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 19.00 | 0.32 | 0.36 | 0.34 | 0.38 | +0.03 | +8.58% | 0.02 | 1 | 1,447 | 0.68 | 0.19 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85% | 0.01 | 6 | 2,167 | 0.70 | 0.14 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 21.00 | 0.17 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 836 | 0.71 | 0.11 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 22.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.01 | -7.15% | 0.01 | 444 | 2,486 | 0.72 | 0.08 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 23.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 11 | 124 | 0.74 | 0.06 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 24.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 4 | 146 | 0.73 | 0.05 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.77 | 0.04 | 0.02 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,648 | 1.02 | 0.02 | 0.01 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.99 | 0.02 | 0.01 | 0.00 | 9/8/2025 | 10/3/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.02 | 0.01 | 0.01 | 0.00 | 8/28/2025 | 10/3/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.07 | 0.01 | 0.00 | 0.00 | 8/14/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.66 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 405 | 1.30 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/3/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.98 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.88 | -0.02 | 0.01 | 0.00 | 9/12/2025 | 10/3/2025 3:59:55 PM EST |
| 10.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 1 | 110 | 0.69 | -0.04 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 11.00 | 0.16 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 781 | 0.67 | -0.09 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 12.00 | 0.33 | 0.36 | 0.35 | 0.36 | +0.01 | +2.86% | 0.03 | 5 | 481 | 0.66 | -0.16 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 13.00 | 0.59 | 0.62 | 0.61 | 0.61 | -0.02 | -3.18% | 0.05 | 34 | 3,985 | 0.65 | -0.26 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 14.00 | 0.98 | 1.03 | 1.01 | 1.07 | +0.03 | +2.89% | 0.07 | 77 | 8,168 | 0.66 | -0.37 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 1.44 | 1.55 | 1.50 | 1.53 | -0.07 | -4.38% | 0.10 | 38 | 9,417 | 0.65 | -0.48 | 0.12 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 16.00 | 2.15 | 2.22 | 2.19 | 2.19 | +0.04 | +1.86% | 0.14 | 6 | 399 | 0.66 | -0.59 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 17.00 | 2.78 | 2.96 | 2.87 | 2.95 | 0.00 | 0.00% | 0.17 | 0 | 1,348 | 0.67 | -0.68 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 18.00 | 3.70 | 3.75 | 3.73 | 3.69 | 0.00 | 0.00% | 0.21 | 0 | 492 | 0.69 | -0.75 | 0.09 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 19.00 | 4.55 | 4.65 | 4.60 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 518 | 0.68 | -0.81 | 0.07 | -0.01 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 5.45 | 5.55 | 5.50 | 6.25 | 0.00 | 0.00% | 0.28 | 0 | 475 | 0.68 | -0.86 | 0.06 | -0.01 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 21.00 | 6.40 | 6.50 | 6.45 | 6.60 | 0.00 | 0.00% | 0.31 | 0 | 102 | 0.91 | -0.89 | 0.05 | -0.01 | 9/8/2025 | 10/3/2025 3:59:55 PM EST |
| 22.00 | 7.35 | 7.50 | 7.43 | 7.46 | -0.54 | -6.75% | 0.34 | 1 | 76 | 1.09 | -0.92 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 23.00 | 8.25 | 8.60 | 8.43 | 7.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.16 | -0.94 | 0.03 | -0.01 | 6/13/2025 | 10/3/2025 3:59:55 PM EST |
| 24.00 | 9.25 | 9.50 | 9.38 | 6.10 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.94 | -0.95 | 0.03 | 0.00 | 7/8/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 10.30 | 10.55 | 10.43 | 10.65 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.05 | -0.96 | 0.02 | 0.00 | 8/22/2025 | 10/3/2025 3:59:55 PM EST |
| 26.00 | 11.20 | 11.60 | 11.40 | 9.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.24 | -0.98 | 0.01 | 0.00 | 5/13/2025 | 10/3/2025 3:59:55 PM EST |
| 27.00 | 12.05 | 12.60 | 12.33 | % | 0.46 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 28.00 | 12.95 | 13.75 | 13.35 | % | 0.48 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 29.00 | 13.85 | 14.60 | 14.23 | 16.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.31 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 15.00 | 15.75 | 15.38 | % | 0.51 | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 35.00 | 20.25 | 20.45 | 20.35 | 20.36 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |