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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.60 | 12.10 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 8.00 | 9.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 8.00 | 7.50 | 10.10 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 9.00 | 7.90 | 9.10 | % | 0 | 0 | 1.93 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 6.90 | 8.80 | % | 0 | 0 | 2.15 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.50 | 6.40 | 6.70 | % | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 11.00 | 6.00 | 6.20 | % | 0 | 0 | 1.44 | 0.96 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 11.50 | 5.50 | 5.80 | % | 0 | 0 | 1.23 | 0.94 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 12.00 | 4.80 | 5.30 | % | 0 | 0 | 0.49 | 0.92 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 4.60 | 4.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.90 | 0.04 | -0.01 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 4.20 | 4.40 | % | 0 | 0 | 0.94 | 0.87 | 0.04 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 13.50 | 3.80 | 4.10 | 3.59 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.84 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 3.50 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.81 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 3.10 | 3.30 | % | 0 | 0 | 0.82 | 0.77 | 0.07 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 2.80 | 2.90 | 3.05 | +0.25 | +8.93% | 10 | 69 | 0.81 | 0.73 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 2.50 | 2.60 | 2.25 | 0.00 | 0.00% | 0 | 24 | 0.81 | 0.69 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 2.20 | 2.85 | 2.45 | +0.45 | +22.50% | 7 | 126 | 0.80 | 0.65 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 16.50 | 1.95 | 2.60 | 2.15 | +0.18 | +9.14% | 103 | 199 | 0.81 | 0.60 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 1.75 | 1.85 | 1.70 | -0.01 | -0.59% | 273 | 196 | 0.83 | 0.56 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 1.55 | 1.65 | 1.60 | +0.05 | +3.23% | 69 | 229 | 0.83 | 0.51 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 1.35 | 1.45 | 1.29 | 0.00 | 0.00% | 564 | 344 | 0.83 | 0.47 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 18.50 | 0.70 | 1.30 | 1.30 | +0.11 | +9.25% | 738 | 172 | 0.84 | 0.43 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 19.00 | 1.05 | 1.15 | 1.07 | +0.12 | +12.64% | 230 | 162 | 0.84 | 0.39 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 19.50 | 0.90 | 1.00 | 1.06 | +0.17 | +19.11% | 252 | 40 | 0.84 | 0.35 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.80 | 0.90 | 0.80 | +0.06 | +8.11% | 48 | 552 | 0.85 | 0.32 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.50 | 0.70 | 0.80 | 0.90 | +0.18 | +25.00% | 3 | 126 | 0.85 | 0.29 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 21.00 | 0.60 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 64 | 0.85 | 0.26 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 21.50 | 0.50 | 0.65 | 0.55 | +0.10 | +22.23% | 1 | 1 | 0.86 | 0.24 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 22.00 | 0.45 | 0.55 | 0.65 | +0.13 | +25.00% | 17 | 47 | 0.86 | 0.21 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 0.40 | 0.50 | 0.54 | +0.14 | +35.00% | 4 | 20 | 0.87 | 0.19 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.20 | 0.30 | 0.28 | +0.06 | +27.28% | 13 | 553 | 0.90 | 0.12 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 5 | 70 | 0.97 | 0.04 | 0.02 | -0.01 | 11/20/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.60 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.60 | % | 0 | 0 | 1.99 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | -0.02 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.55 | % | 0 | 0 | 1.56 | -0.03 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 1.25 | -0.04 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.06 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 12.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.08 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.20 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 53 | 0.86 | -0.10 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 0.25 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 55 | 0.82 | -0.13 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 13.50 | 0.35 | 0.50 | % | 0 | 0 | 0.84 | -0.16 | 0.05 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 14.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 65 | 0.84 | -0.19 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 0.65 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 389 | 0.84 | -0.23 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.83 | -0.27 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 1.00 | 1.10 | 1.40 | 0.00 | 0.00% | 0 | 102 | 0.83 | -0.31 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 1.20 | 1.30 | 1.36 | 0.00 | 0.00% | 0 | 13 | 0.83 | -0.35 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 16.50 | 1.45 | 1.55 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.40 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 1.70 | 1.85 | 1.75 | -0.18 | -9.33% | 10 | 10 | 0.84 | -0.44 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 2.00 | 2.15 | 2.04 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.49 | 0.09 | -0.03 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 1.70 | 2.45 | % | 0 | 0 | 0.86 | -0.53 | 0.09 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 18.50 | 2.65 | 2.95 | % | 0 | 0 | 0.89 | -0.57 | 0.09 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 3.00 | 3.20 | % | 0 | 0 | 0.87 | -0.61 | 0.09 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 19.50 | 2.70 | 4.00 | % | 0 | 0 | 0.86 | -0.65 | 0.08 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 3.70 | 3.90 | % | 0 | 0 | 0.82 | -0.68 | 0.08 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 20.50 | 4.10 | 4.60 | % | 0 | 0 | 0.94 | -0.71 | 0.08 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 21.00 | 4.00 | 5.30 | % | 0 | 0 | 0.75 | -0.74 | 0.07 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 21.50 | 4.60 | 5.90 | % | 0 | 0 | 0.78 | -0.76 | 0.07 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 22.00 | 5.40 | 5.60 | % | 0 | 0 | 0.89 | -0.79 | 0.06 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 22.50 | 5.00 | 6.80 | % | 0 | 0 | 1.18 | -0.81 | 0.06 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 7.50 | 8.40 | % | 0 | 0 | 0.98 | -0.88 | 0.04 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 13.00 | 15.20 | % | 0 | 0 | 2.00 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST |