Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $16.92 as of 11/20/2024 8:25:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.50 | 15.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 4.00 | 12.50 | 14.90 | % | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 10.30 | 12.00 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 6.00 | 9.40 | 12.60 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.00 | 8.30 | 10.00 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 8.00 | 9.50 | 9.50 | 0.00 | 0.00% | 0 | 3 | 3.90 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 8.00 | 7.30 | 9.00 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 8.50 | 7.10 | 10.00 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 9.00 | 7.80 | 8.10 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 9.50 | 6.10 | 9.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 5.50 | 8.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.50 | 5.00 | 8.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 11.00 | 4.60 | 7.70 | 6.30 | 0.00 | 0.00% | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 11.50 | 5.40 | 5.60 | % | 0 | 0 | 2.36 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.00 | 4.90 | 5.10 | 4.26 | 0.00 | 0.00% | 0 | 2 | 2.62 | 0.98 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 4.40 | 4.60 | 3.83 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.97 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 3.90 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 90 | 1.12 | 0.95 | 0.03 | -0.01 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 13.50 | 3.50 | 3.70 | 2.83 | 0.00 | 0.00% | 0 | 29 | 0.84 | 0.93 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 3.00 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.89 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 2.65 | 3.30 | 3.15 | +0.60 | +23.53% | 1 | 37 | 1.00 | 0.85 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 2.25 | 2.40 | 2.30 | +0.05 | +2.23% | 108 | 137 | 0.80 | 0.79 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 1.90 | 2.00 | 1.95 | +0.19 | +10.80% | 16 | 89 | 0.80 | 0.73 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 1.60 | 1.70 | 1.60 | +0.10 | +6.67% | 182 | 319 | 0.81 | 0.67 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 16.50 | 1.30 | 1.40 | 1.29 | -0.04 | -3.01% | 24 | 239 | 0.80 | 0.60 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 1.10 | 1.20 | 1.12 | -0.02 | -1.76% | 202 | 912 | 0.83 | 0.53 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.85 | 0.95 | 0.88 | +0.03 | +3.53% | 322 | 519 | 0.81 | 0.46 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 0.70 | 0.80 | 0.76 | 0.00 | 0.00% | 566 | 1,260 | 0.83 | 0.40 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 18.50 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 13 | 70 | 0.83 | 0.34 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 19.00 | 0.45 | 0.55 | 0.55 | +0.07 | +14.59% | 13 | 326 | 0.87 | 0.29 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 19.50 | 0.35 | 0.45 | 0.57 | +0.07 | +14.00% | 2 | 112 | 0.85 | 0.24 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 545 | 958 | 0.89 | 0.20 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.50 | 0.25 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.89 | 0.17 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 21.00 | 0.20 | 0.25 | 0.30 | 0.00 | 0.00% | 10 | 100 | 0.90 | 0.14 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 21.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.12 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 22.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 1 | 237 | 0.96 | 0.10 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | % | 2 | 0 | 0.93 | 0.07 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 24.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.97 | 0.05 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 9 | 20 | 1.11 | 0.03 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.30 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.30 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.35 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.35 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.35 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.35 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.45 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 11.50 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.81 | -0.01 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 299 | 1.13 | -0.02 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 106 | 1.39 | -0.03 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,536 | 0.92 | -0.05 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 13.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 47 | 0.91 | -0.07 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | -0.06 | -28.58% | 904 | 1,177 | 0.77 | -0.11 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 0.20 | 0.30 | 0.22 | -0.10 | -31.25% | 469 | 203 | 0.80 | -0.15 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.30 | 0.40 | 0.37 | -0.07 | -15.91% | 70 | 137 | 0.79 | -0.21 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 0.45 | 0.55 | 0.45 | -0.25 | -35.72% | 1 | 121 | 0.79 | -0.27 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 0.65 | 0.70 | 0.76 | +0.01 | +1.34% | 2 | 391 | 0.79 | -0.33 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 16.50 | 0.85 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 162 | 0.79 | -0.40 | 0.13 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 1.10 | 1.20 | 1.10 | -0.62 | -36.05% | 1 | 17 | 0.79 | -0.47 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 1.40 | 1.50 | 1.20 | -0.40 | -25.00% | 50 | 5 | 0.80 | -0.54 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 1.75 | 1.85 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.60 | 0.13 | -0.04 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 18.50 | 2.10 | 2.20 | % | 0 | 0 | 0.82 | -0.66 | 0.13 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 2.00 | 3.30 | 3.28 | 0.00 | 0.00% | 0 | 6 | 1.13 | -0.71 | 0.12 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 19.50 | 2.90 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.76 | 0.11 | -0.03 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 3.30 | 3.50 | 3.77 | 0.00 | 0.00% | 0 | 28 | 0.88 | -0.80 | 0.10 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 20.50 | 3.70 | 3.90 | % | 0 | 0 | 0.85 | -0.83 | 0.09 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 21.00 | 4.20 | 4.40 | % | 0 | 0 | 0.96 | -0.86 | 0.08 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 21.50 | 4.60 | 4.80 | % | 0 | 0 | 1.32 | -0.88 | 0.07 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 22.00 | 5.10 | 5.30 | % | 0 | 0 | 0.90 | -0.90 | 0.06 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 23.00 | 5.00 | 7.30 | % | 0 | 0 | 1.22 | -0.93 | 0.04 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 24.00 | 7.00 | 9.20 | % | 0 | 0 | 1.19 | -0.95 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 8.00 | 9.50 | 7.82 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.97 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 12.80 | 15.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |