Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $13.41 as of 10/28/2025 8:39:23 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 | 7.80 | 10.10 | 8.95 | 10.45 | 0.00 | 0.00% | 1.79 | 0 | 6 | 5.94 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/28/2025 4:00:00 PM EST |
| 6.00 | 6.80 | 9.10 | 7.95 | 9.20 | 0.00 | 0.00% | 1.32 | 0 | 17 | 5.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 4:00:00 PM EST |
| 7.00 | 5.30 | 8.35 | 6.83 | 9.20 | 0.00 | 0.00% | 0.98 | 0 | 12 | 4.60 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/28/2025 4:00:00 PM EST |
| 8.00 | 4.30 | 7.25 | 5.78 | 5.47 | 0.00 | 0.00% | 0.72 | 0 | 37 | 3.82 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 8.50 | 3.80 | 6.75 | 5.28 | % | 0.62 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 9.00 | 3.80 | 6.35 | 5.08 | 5.20 | 0.00 | 0.00% | 0.56 | 0 | 57 | 3.37 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/28/2025 4:00:00 PM EST |
| 9.50 | 3.35 | 5.90 | 4.63 | % | 0.49 | 0 | 0 | 3.17 | 0.99 | 0.01 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 10.00 | 3.05 | 5.35 | 4.20 | 3.64 | 0.00 | 0.00% | 0.42 | 0 | 268 | 2.87 | 0.97 | 0.03 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 10.50 | 2.59 | 4.90 | 3.75 | 3.10 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.68 | 0.96 | 0.04 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 11.00 | 2.13 | 3.20 | 2.67 | 2.73 | +0.05 | +1.87% | 0.24 | 1 | 2,984 | 1.37 | 0.90 | 0.08 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 11.50 | 1.75 | 3.95 | 2.85 | % | 0.25 | 0 | 0 | 2.28 | 0.86 | 0.11 | -0.01 | 10/28/2025 4:00:00 PM EST | |||
| 12.00 | 1.36 | 2.39 | 1.88 | 2.18 | 0.00 | 0.00% | 0.16 | 0 | 82 | 1.20 | 0.80 | 0.14 | -0.01 | 10/24/2025 | 10/28/2025 4:00:00 PM EST |
| 12.50 | 1.19 | 1.50 | 1.35 | % | 0.11 | 0 | 0 | 0.59 | 0.72 | 0.17 | -0.01 | 10/28/2025 4:00:00 PM EST | |||
| 13.00 | 0.97 | 1.26 | 1.12 | 1.01 | +0.01 | +1.00% | 0.09 | 1 | 602 | 0.65 | 0.62 | 0.20 | -0.02 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 13.50 | 0.68 | 0.86 | 0.77 | 0.78 | +0.01 | +1.30% | 0.06 | 2,279 | 42 | 0.58 | 0.52 | 0.21 | -0.02 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 14.00 | 0.49 | 0.58 | 0.54 | 0.56 | +0.01 | +1.82% | 0.04 | 191 | 1,288 | 0.56 | 0.41 | 0.21 | -0.02 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 14.50 | 0.34 | 0.42 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 989 | 681 | 0.56 | 0.32 | 0.19 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 15.00 | 0.24 | 0.31 | 0.28 | 0.26 | -0.01 | -3.71% | 0.02 | 2,136 | 5,542 | 0.57 | 0.24 | 0.16 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 15.50 | 0.10 | 0.23 | 0.17 | 0.25 | +0.05 | +25.00% | 0.01 | 446 | 139 | 0.54 | 0.19 | 0.14 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 16.00 | 0.11 | 0.17 | 0.14 | 0.15 | +0.01 | +7.15% | 0.01 | 76 | 7,928 | 0.59 | 0.14 | 0.11 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 16.50 | 0.08 | 0.12 | 0.10 | 0.13 | +0.03 | +30.00% | 0.01 | 74 | 121 | 0.60 | 0.10 | 0.09 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 17.00 | 0.05 | 0.13 | 0.09 | 0.12 | +0.02 | +20.00% | 0.01 | 22 | 1,648 | 0.64 | 0.08 | 0.07 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 16 | 2.51 | 0.04 | 0.04 | 0.00 | 10/23/2025 | 10/28/2025 4:00:00 PM EST |
| 18.00 | 0.04 | 0.15 | 0.10 | 0.05 | -0.01 | -16.67% | 0.01 | 20 | 10,071 | 0.75 | 0.03 | 0.03 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 2.18 | 1.09 | 0.24 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.66 | 0.01 | 0.02 | 0.00 | 10/20/2025 | 10/28/2025 4:00:00 PM EST |
| 19.00 | 0.02 | 0.40 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,273 | 0.97 | 0.01 | 0.02 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 77 | 3,210 | 0.88 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 21.00 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 839 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 22.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,335 | 1.11 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:00 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 115 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.70 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 343 | 2.33 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6,622 | 1.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/28/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.49 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/28/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.56 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/28/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 352 | 2.42 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/28/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:00 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 70 | 5.76 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/28/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.15 | 0 | 405 | 4.93 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/28/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 222 | 2.12 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.09 | 0.55 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 64 | 2.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/28/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 3.36 | -0.01 | 0.01 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.81 | -0.03 | 0.03 | 0.00 | 10/23/2025 | 10/28/2025 4:00:00 PM EST |
| 10.50 | 0.03 | 2.16 | 1.10 | % | 0.10 | 0 | 0 | 1.72 | -0.04 | 0.04 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 20 | 2,436 | 0.58 | -0.10 | 0.08 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 11.50 | 0.12 | 0.21 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.61 | -0.14 | 0.11 | -0.01 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 12.00 | 0.21 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 0.02 | 1,505 | 525 | 0.57 | -0.20 | 0.14 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 12.50 | 0.30 | 0.44 | 0.37 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.56 | -0.28 | 0.17 | -0.01 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 13.00 | 0.56 | 0.60 | 0.58 | 0.55 | -0.02 | -3.51% | 0.04 | 6 | 3,581 | 0.58 | -0.38 | 0.20 | -0.02 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 13.50 | 0.73 | 0.85 | 0.79 | 0.81 | 0.00 | 0.00% | 0.06 | 0 | 348 | 0.55 | -0.48 | 0.21 | -0.02 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 14.00 | 0.93 | 1.23 | 1.08 | 1.02 | +0.06 | +6.25% | 0.08 | 1,838 | 8,228 | 0.54 | -0.59 | 0.21 | -0.02 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 14.50 | 1.31 | 1.59 | 1.45 | 1.23 | +0.01 | +0.82% | 0.10 | 2 | 23 | 0.56 | -0.68 | 0.19 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 15.00 | 1.68 | 1.97 | 1.83 | 1.87 | +0.03 | +1.63% | 0.12 | 1 | 9,375 | 0.55 | -0.76 | 0.16 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 15.50 | 1.76 | 4.20 | 2.98 | 1.74 | 0.00 | 0.00% | 0.19 | 0 | 11 | 2.11 | -0.81 | 0.14 | -0.01 | 10/24/2025 | 10/28/2025 4:00:00 PM EST |
| 16.00 | 2.10 | 3.70 | 2.90 | 2.54 | 0.00 | 0.00% | 0.18 | 0 | 429 | 1.48 | -0.86 | 0.11 | -0.01 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 16.50 | 2.59 | 4.50 | 3.55 | 2.11 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.80 | -0.90 | 0.09 | -0.01 | 10/21/2025 | 10/28/2025 4:00:00 PM EST |
| 17.00 | 2.55 | 5.65 | 4.10 | 2.62 | 0.00 | 0.00% | 0.24 | 0 | 1,362 | 2.37 | -0.92 | 0.07 | -0.01 | 10/21/2025 | 10/28/2025 4:00:00 PM EST |
| 17.50 | 2.27 | 5.40 | 3.84 | % | 0.22 | 0 | 0 | 1.90 | -0.96 | 0.04 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 18.00 | 3.60 | 6.65 | 5.13 | 4.63 | 0.00 | 0.00% | 0.28 | 0 | 499 | 2.54 | -0.97 | 0.03 | 0.00 | 10/24/2025 | 10/28/2025 4:00:00 PM EST |
| 18.50 | 4.00 | 7.10 | 5.55 | % | 0.30 | 0 | 0 | 2.58 | -0.99 | 0.02 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 19.00 | 3.70 | 7.60 | 5.65 | 5.50 | 0.00 | 0.00% | 0.30 | 0 | 521 | 2.66 | -0.99 | 0.02 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 19.50 | 5.00 | 8.10 | 6.55 | % | 0.34 | 0 | 0 | 2.73 | -0.99 | 0.01 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 20.00 | 5.20 | 8.60 | 6.90 | 6.45 | 0.00 | 0.00% | 0.35 | 0 | 301 | 2.80 | -1.00 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 21.00 | 6.00 | 9.40 | 7.70 | 6.18 | 0.00 | 0.00% | 0.37 | 0 | 11 | 2.78 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/28/2025 4:00:00 PM EST |
| 22.00 | 7.85 | 10.55 | 9.20 | 7.46 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/28/2025 4:00:00 PM EST |
| 23.00 | 8.85 | 11.60 | 10.23 | 7.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 10/28/2025 4:00:00 PM EST |
| 24.00 | 9.20 | 12.60 | 10.90 | 6.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 10/28/2025 4:00:00 PM EST |
| 25.00 | 10.40 | 13.60 | 12.00 | 11.16 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:00 PM EST |
| 26.00 | 11.40 | 14.60 | 13.00 | 9.70 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 10/28/2025 4:00:00 PM EST |
| 27.00 | 12.40 | 15.60 | 14.00 | % | 0.52 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 28.00 | 14.00 | 16.60 | 15.30 | % | 0.55 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 29.00 | 15.00 | 17.60 | 16.30 | 16.70 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 10/28/2025 4:00:00 PM EST |
| 30.00 | 15.40 | 18.60 | 17.00 | % | 0.57 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 35.00 | 20.95 | 23.60 | 22.28 | 20.36 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/28/2025 4:00:00 PM EST |