Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $6.64 as of 10/27/2026 8:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.05 | 6.10 | 5.58 | % | 5.58 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 2.00 | 4.10 | 5.30 | 4.70 | % | 2.35 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 3.00 | 3.10 | 4.30 | 3.70 | % | 1.23 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 4.00 | 2.15 | 3.30 | 2.73 | % | 0.68 | 0 | 0 | 1.78 | 0.99 | 0.01 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 5.00 | 1.43 | 2.38 | 1.91 | % | 0.38 | 0 | 0 | 1.36 | 0.94 | 0.08 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 6.00 | 0.94 | 1.45 | 1.20 | % | 0.20 | 0 | 0 | 0.59 | 0.77 | 0.19 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 7.00 | 0.54 | 0.84 | 0.69 | 0.52 | 0.00 | 0.00% | 0.10 | 0 | 591 | 0.70 | 0.53 | 0.25 | -0.01 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 8.00 | 0.07 | 0.42 | 0.25 | 0.26 | +0.01 | +4.00% | 0.03 | 9 | 195 | 0.56 | 0.30 | 0.22 | -0.01 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 9.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 2 | 86 | 0.58 | 0.16 | 0.15 | 0.00 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 10.00 | 0.07 | 0.12 | 0.10 | 0.07 | +0.02 | +40.00% | 0.01 | 56 | 24 | 0.73 | 0.08 | 0.09 | 0.00 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.05 | 0.03 | 0.04 | 0.00 | 10/22/2026 | 10/27/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.02 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.01 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.02 | 0.08 | -0.13 | -61.91% | 0.01 | 1 | 1 | 0.85 | -0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.85 | -0.06 | 0.08 | 0.00 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 6.00 | 0.05 | 0.49 | 0.27 | 0.26 | -0.10 | -27.78% | 0.05 | 50 | 332 | 0.62 | -0.23 | 0.19 | -0.01 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 7.00 | 0.62 | 0.92 | 0.77 | 0.71 | -0.11 | -13.42% | 0.11 | 21 | 162 | 0.70 | -0.47 | 0.25 | -0.01 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 8.00 | 1.15 | 1.75 | 1.45 | 1.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.67 | -0.70 | 0.22 | -0.01 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 9.00 | 1.87 | 2.62 | 2.25 | 2.40 | % | 0.25 | 1 | 0 | 1.12 | -0.84 | 0.15 | 0.00 | 10/27/2026 | 10/27/2026 4:00:05 PM EST | |
| 10.00 | 2.71 | 3.30 | 3.01 | 3.17 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.92 | -0.92 | 0.09 | 0.00 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 11.00 | 3.75 | 4.95 | 4.35 | 3.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.84 | -0.97 | 0.04 | 0.00 | 10/19/2026 | 10/27/2026 4:00:05 PM EST |
| 12.00 | 4.75 | 5.95 | 5.35 | % | 0.45 | 0 | 0 | 1.99 | -0.99 | 0.02 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 13.00 | 5.60 | 7.05 | 6.33 | % | 0.49 | 0 | 0 | 2.23 | -1.00 | 0.01 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 14.00 | 6.60 | 8.10 | 7.35 | % | 0.53 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST |