Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $5.65 as of 11/11/2026 6:22:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.15 | 4.85 | 4.50 | 4.35 | +0.18 | +4.32% | 3.00 | 681 | 856 | 7.29 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:53 PM EST |
| 2.00 | 3.40 | 5.85 | 4.63 | 3.71 | -0.09 | -2.37% | 2.31 | 518 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:53 PM EST |
| 2.50 | 2.66 | 5.35 | 4.01 | % | 1.60 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 3.00 | 2.48 | 3.40 | 2.94 | 2.67 | % | 0.98 | 12 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:53 PM EST | |
| 3.50 | 1.94 | 4.40 | 3.17 | % | 0.91 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 4.00 | 1.46 | 3.95 | 2.71 | % | 0.68 | 0 | 0 | 5.20 | 0.98 | 0.08 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 4.50 | 0.00 | 3.50 | 1.75 | % | 0.39 | 0 | 0 | 4.51 | 0.91 | 0.16 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 3.10 | 1.55 | % | 0.31 | 0 | 0 | 4.02 | 0.78 | 0.26 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 5.50 | 0.29 | 1.08 | 0.69 | 0.43 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.70 | 0.63 | 0.32 | 0.00 | 11/10/2026 | 11/11/2026 3:59:53 PM EST |
| 6.00 | 0.15 | 0.57 | 0.36 | 0.48 | +0.11 | +29.73% | 0.06 | 14 | 56 | 0.59 | 0.46 | 0.34 | -0.01 | 11/11/2026 | 11/11/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.32 | 0.31 | 0.29 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.26 | 1.13 | 0.17 | 0.00 | 0.00% | 0.16 | 0 | 4 | 3.49 | 0.20 | 0.23 | 0.00 | 11/9/2026 | 11/11/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 2.22 | 1.11 | % | 0.15 | 0 | 0 | 3.58 | 0.12 | 0.16 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.62 | 0.07 | 0.11 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 8.50 | 0.00 | 1.80 | 0.90 | % | 0.11 | 0 | 0 | 3.27 | 0.04 | 0.06 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 2.81 | 0.02 | 0.04 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.95 | 0.01 | 0.02 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.05 | 0.00 | 0.01 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 10.50 | 0.00 | 2.14 | 1.07 | % | 0.10 | 0 | 0 | 4.12 | 0.00 | 0.01 | 0.00 | 11/11/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.43 | 0.22 | % | 0.11 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.05 | -0.02 | 0.08 | 0.00 | 11/9/2026 | 11/11/2026 3:59:53 PM EST |
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 2.51 | -0.09 | 0.16 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.31 | 1.16 | 0.22 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.91 | -0.22 | 0.26 | 0.00 | 11/9/2026 | 11/11/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 1.13 | -0.37 | 0.32 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 6.00 | 0.35 | 0.92 | 0.64 | 0.57 | % | 0.11 | 2 | 0 | 0.62 | -0.54 | 0.34 | -0.01 | 11/11/2026 | 11/11/2026 3:59:53 PM EST | |
| 6.50 | 0.40 | 1.33 | 0.87 | 1.54 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.08 | -0.69 | 0.29 | 0.00 | 11/5/2026 | 11/11/2026 3:59:53 PM EST |
| 7.00 | 0.60 | 2.12 | 1.36 | 1.45 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.63 | -0.80 | 0.23 | 0.00 | 11/10/2026 | 11/11/2026 3:59:53 PM EST |
| 7.50 | 0.15 | 3.90 | 2.03 | % | 0.27 | 0 | 0 | 3.53 | -0.88 | 0.16 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 8.00 | 0.55 | 4.40 | 2.48 | % | 0.31 | 0 | 0 | 3.60 | -0.93 | 0.11 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 8.50 | 2.15 | 4.90 | 3.53 | % | 0.42 | 0 | 0 | 3.72 | -0.96 | 0.06 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 9.00 | 2.65 | 5.30 | 3.98 | % | 0.44 | 0 | 0 | 3.70 | -0.98 | 0.04 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 9.50 | 3.15 | 5.85 | 4.50 | 4.15 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.87 | -0.99 | 0.02 | 0.00 | 11/6/2026 | 11/11/2026 3:59:53 PM EST |
| 10.00 | 3.65 | 6.35 | 5.00 | % | 0.50 | 0 | 0 | 3.97 | -1.00 | 0.01 | 0.00 | 11/11/2026 3:59:53 PM EST | |||
| 10.50 | 4.15 | 6.85 | 5.50 | % | 0.52 | 0 | 0 | 4.06 | -1.00 | 0.01 | 0.00 | 11/11/2026 3:59:53 PM EST |