Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $14.55 as of 5/5/2025 8:37:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.50 | 9.80 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 6.00 | 8.00 | 8.90 | 8.85 | % | 4 | 0 | 0.93 | 0.96 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 7.00 | 7.65 | 8.00 | % | 0 | 0 | 0.69 | 0.94 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 8.00 | 6.85 | 7.15 | 7.50 | 0.00 | 0.00% | 0 | 41 | 0.72 | 0.91 | 0.02 | 0.00 | 4/2/2025 | 5/5/2025 4:00:06 PM EST |
| 9.00 | 6.10 | 6.35 | 6.35 | % | 5 | 0 | 0.71 | 0.88 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 10.00 | 5.30 | 5.65 | % | 0 | 0 | 0.69 | 0.84 | 0.03 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 11.00 | 4.15 | 4.95 | 4.90 | % | 1 | 0 | 0.60 | 0.80 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 12.00 | 4.05 | 4.35 | 4.20 | -0.04 | -0.95% | 12 | 13 | 0.68 | 0.75 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 13.00 | 2.24 | 3.75 | 3.65 | -0.20 | -5.20% | 14 | 19 | 0.50 | 0.69 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 14.00 | 2.66 | 3.25 | 3.20 | +0.08 | +2.57% | 7 | 52 | 0.62 | 0.64 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 15.00 | 2.53 | 2.79 | 2.72 | -0.28 | -9.34% | 2 | 52 | 0.64 | 0.58 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 16.00 | 2.06 | 2.40 | 2.21 | -0.04 | -1.78% | 655 | 110 | 0.63 | 0.53 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 17.00 | 1.76 | 2.18 | 2.00 | 0.00 | 0.00% | 0 | 2,663 | 0.64 | 0.48 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 18.00 | 1.54 | 1.95 | 1.87 | 0.00 | 0.00% | 0 | 257 | 0.65 | 0.43 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 19.00 | 1.26 | 1.52 | 1.10 | 0.00 | 0.00% | 0 | 156 | 0.62 | 0.38 | 0.06 | -0.01 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 20.00 | 0.78 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 157 | 0.59 | 0.34 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 21.00 | 0.77 | 1.24 | 0.99 | 0.00 | 0.00% | 0 | 111 | 0.62 | 0.30 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 22.00 | 0.79 | 1.62 | 0.81 | -0.03 | -3.58% | 650 | 130 | 0.71 | 0.26 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 23.00 | 0.56 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 28 | 0.63 | 0.23 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 24.00 | 0.59 | 0.73 | 0.62 | 0.00 | 0.00% | 0 | 16 | 0.63 | 0.20 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.99 | 0.60 | 0.00 | 0.00% | 0 | 59 | 0.60 | 0.18 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 26.00 | 0.33 | 0.54 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.16 | 0.04 | 0.00 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 27.00 | 0.36 | 1.44 | % | 0 | 0 | 0.83 | 0.14 | 0.03 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 28.00 | 0.30 | 1.18 | 0.57 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.12 | 0.03 | 0.00 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.66 | % | 0 | 0 | 0.64 | 0.11 | 0.03 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 1.55 | % | 0 | 0 | 0.89 | 0.09 | 0.03 | 0.00 | 5/5/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.49 | % | 0 | 0 | 1.13 | -0.02 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.04 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.44 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.06 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 4:00:06 PM EST |
| 8.00 | 0.31 | 1.28 | 0.47 | 0.00 | 0.00% | 0 | 13 | 0.99 | -0.09 | 0.02 | 0.00 | 4/9/2025 | 5/5/2025 4:00:06 PM EST |
| 9.00 | 0.48 | 0.94 | 0.58 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.12 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 10.00 | 0.71 | 0.99 | 0.80 | 0.00 | 0.00% | 0 | 50 | 0.72 | -0.16 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 11.00 | 1.01 | 1.16 | 1.09 | 0.00 | 0.00% | 2 | 22 | 0.69 | -0.20 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 12.00 | 1.37 | 1.61 | 1.47 | +0.07 | +5.00% | 7 | 112 | 0.69 | -0.25 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 13.00 | 1.76 | 2.01 | 1.83 | 0.00 | 0.00% | 0 | 141 | 0.67 | -0.31 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 14.00 | 2.03 | 2.43 | 2.40 | +0.16 | +7.15% | 650 | 338 | 0.63 | -0.36 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 15.00 | 2.51 | 2.99 | 2.79 | 0.00 | 0.00% | 0 | 389 | 0.61 | -0.42 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 16.00 | 3.40 | 3.60 | 3.55 | +0.10 | +2.90% | 2 | 262 | 0.64 | -0.47 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 17.00 | 4.05 | 4.25 | 4.15 | 0.00 | 0.00% | 0 | 248 | 0.64 | -0.52 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 18.00 | 4.75 | 5.50 | 4.90 | -1.40 | -22.23% | 10 | 213 | 0.70 | -0.57 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 19.00 | 4.95 | 5.75 | 5.45 | 0.00 | 0.00% | 0 | 442 | 0.57 | -0.62 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 20.00 | 6.30 | 6.45 | 6.57 | 0.00 | 0.00% | 0 | 193 | 0.63 | -0.66 | 0.05 | -0.01 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 21.00 | 7.10 | 7.25 | 7.33 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.70 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 22.00 | 7.90 | 8.90 | 6.85 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.74 | 0.05 | -0.01 | 3/25/2025 | 5/5/2025 4:00:06 PM EST |
| 23.00 | 8.80 | 9.65 | % | 0 | 0 | 0.71 | -0.77 | 0.05 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 24.00 | 9.65 | 9.95 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.80 | 0.04 | 0.00 | 3/27/2025 | 5/5/2025 4:00:06 PM EST |
| 25.00 | 10.60 | 11.00 | 13.35 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.82 | 0.04 | 0.00 | 4/21/2025 | 5/5/2025 4:00:06 PM EST |
| 26.00 | 11.55 | 11.75 | % | 0 | 0 | 0.62 | -0.84 | 0.04 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 27.00 | 12.50 | 12.70 | % | 0 | 0 | 0.62 | -0.86 | 0.03 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 28.00 | 13.15 | 14.10 | % | 0 | 0 | 0.71 | -0.88 | 0.03 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 29.00 | 14.35 | 14.65 | 16.70 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.89 | 0.03 | 0.00 | 4/16/2025 | 5/5/2025 4:00:06 PM EST |
| 30.00 | 15.35 | 15.65 | % | 0 | 0 | 0.72 | -0.91 | 0.03 | 0.00 | 5/5/2025 4:00:06 PM EST |