Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $12.18 as of 1/7/2026 2:27:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.45 | 9.30 | 7.88 | % | 1.58 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 5.50 | 6.15 | 8.80 | 7.48 | % | 1.36 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 6.00 | 6.00 | 8.30 | 7.15 | % | 1.19 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 6.50 | 5.50 | 7.80 | 6.65 | % | 1.02 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 7.00 | 4.85 | 7.30 | 6.08 | % | 0.87 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 7.50 | 4.40 | 6.85 | 5.63 | % | 0.75 | 0 | 0 | 3.42 | 0.99 | 0.01 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 8.00 | 3.45 | 5.60 | 4.53 | % | 0.57 | 0 | 0 | 2.40 | 0.98 | 0.02 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 8.50 | 2.85 | 5.15 | 4.00 | % | 0.47 | 0 | 0 | 2.24 | 0.96 | 0.03 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 9.00 | 3.20 | 3.65 | 3.43 | 3.80 | +1.59 | +71.95% | 0.38 | 3 | 3 | 1.08 | 0.94 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 11:58:54 AM EST |
| 9.50 | 2.37 | 4.25 | 3.31 | % | 0.35 | 0 | 0 | 1.93 | 0.90 | 0.06 | -0.01 | 1/7/2026 11:58:54 AM EST | |||
| 10.00 | 2.34 | 2.78 | 2.56 | 2.60 | % | 0.26 | 5 | 0 | 1.03 | 0.86 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 11:58:54 AM EST | |
| 10.50 | 1.92 | 3.60 | 2.76 | 1.26 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.15 | 0.80 | 0.10 | -0.01 | 1/2/2026 | 1/7/2026 11:58:54 AM EST |
| 11.00 | 1.58 | 2.07 | 1.83 | 1.98 | +0.34 | +20.74% | 0.17 | 5 | 5 | 0.66 | 0.73 | 0.12 | -0.01 | 1/7/2026 | 1/7/2026 11:58:54 AM EST |
| 11.50 | 1.24 | 1.74 | 1.49 | 1.26 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.66 | 0.66 | 0.14 | -0.01 | 1/6/2026 | 1/7/2026 11:58:54 AM EST |
| 12.00 | 1.00 | 1.44 | 1.22 | 1.18 | +0.14 | +13.47% | 0.10 | 111 | 90 | 0.67 | 0.59 | 0.15 | -0.01 | 1/7/2026 | 1/7/2026 11:58:54 AM EST |
| 12.50 | 0.88 | 1.06 | 0.97 | 0.90 | +0.15 | +20.00% | 0.08 | 51 | 206 | 0.70 | 0.51 | 0.15 | -0.02 | 1/7/2026 | 1/7/2026 11:58:54 AM EST |
| 13.00 | 0.70 | 0.85 | 0.78 | 0.72 | +0.12 | +20.00% | 0.06 | 10 | 1 | 0.66 | 0.44 | 0.15 | -0.01 | 1/7/2026 | 1/7/2026 11:58:54 AM EST |
| 13.50 | 0.46 | 0.68 | 0.57 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.67 | 0.37 | 0.15 | -0.01 | 1/6/2026 | 1/7/2026 11:58:54 AM EST |
| 14.00 | 0.42 | 0.53 | 0.48 | 0.50 | +0.14 | +38.89% | 0.03 | 41 | 10 | 0.67 | 0.31 | 0.14 | -0.01 | 1/7/2026 | 1/7/2026 11:58:54 AM EST |
| 14.50 | 0.32 | 0.45 | 0.39 | % | 0.03 | 0 | 0 | 0.68 | 0.25 | 0.12 | -0.01 | 1/7/2026 11:58:54 AM EST | |||
| 15.00 | 0.11 | 0.38 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | 0.20 | 0.11 | -0.01 | 1/2/2026 | 1/7/2026 11:58:54 AM EST |
| 15.50 | 0.01 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.56 | 0.16 | 0.10 | -0.01 | 1/7/2026 11:58:54 AM EST | |||
| 16.00 | 0.15 | 0.32 | 0.24 | % | 0.01 | 0 | 0 | 0.74 | 0.13 | 0.08 | -0.01 | 1/7/2026 11:58:54 AM EST | |||
| 17.00 | 0.01 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.81 | 0.08 | 0.06 | -0.01 | 1/7/2026 11:58:54 AM EST | |||
| 18.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.12 | 0.05 | 0.04 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 19.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.16 | 0.03 | 0.02 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 20.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 1/7/2026 11:58:54 AM 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 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 6.50 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 7.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 7.50 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 1.38 | -0.01 | 0.01 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 8.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 1.06 | -0.02 | 0.02 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.94 | -0.04 | 0.03 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 9.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | -0.06 | 0.05 | -0.01 | 1/5/2026 | 1/7/2026 11:58:54 AM EST |
| 9.50 | 0.00 | 0.19 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.81 | -0.10 | 0.06 | -0.01 | 1/5/2026 | 1/7/2026 11:58:54 AM EST |
| 10.00 | 0.01 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.14 | 0.08 | -0.01 | 1/5/2026 | 1/7/2026 11:58:54 AM EST |
| 10.50 | 0.13 | 0.44 | 0.29 | 0.33 | -0.27 | -45.00% | 0.03 | 35 | 2 | 0.67 | -0.20 | 0.10 | -0.01 | 1/7/2026 | 1/7/2026 11:58:54 AM EST |
| 11.00 | 0.22 | 0.50 | 0.36 | 0.49 | +0.08 | +19.52% | 0.03 | 67 | 23 | 0.69 | -0.27 | 0.12 | -0.01 | 1/7/2026 | 1/7/2026 11:58:54 AM EST |
| 11.50 | 0.37 | 0.75 | 0.56 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.67 | -0.34 | 0.14 | -0.01 | 1/6/2026 | 1/7/2026 11:58:54 AM EST |
| 12.00 | 0.59 | 1.07 | 0.83 | 0.89 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.70 | -0.41 | 0.15 | -0.01 | 1/6/2026 | 1/7/2026 11:58:54 AM EST |
| 12.50 | 0.85 | 1.23 | 1.04 | 1.13 | % | 0.08 | 10 | 0 | 0.66 | -0.49 | 0.15 | -0.02 | 1/7/2026 | 1/7/2026 11:58:54 AM EST | |
| 13.00 | 1.16 | 1.53 | 1.35 | 1.53 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.66 | -0.56 | 0.15 | -0.01 | 1/6/2026 | 1/7/2026 11:58:54 AM EST |
| 13.50 | 1.52 | 1.87 | 1.70 | % | 0.13 | 0 | 0 | 0.67 | -0.63 | 0.15 | -0.01 | 1/7/2026 11:58:54 AM EST | |||
| 14.00 | 1.90 | 2.44 | 2.17 | % | 0.15 | 0 | 0 | 0.69 | -0.69 | 0.14 | -0.01 | 1/7/2026 11:58:54 AM EST | |||
| 14.50 | 2.29 | 2.83 | 2.56 | % | 0.18 | 0 | 0 | 0.70 | -0.75 | 0.12 | -0.01 | 1/7/2026 11:58:54 AM EST | |||
| 15.00 | 1.76 | 3.25 | 2.51 | 1.58 | % | 0.17 | 1 | 0 | 0.90 | -0.80 | 0.11 | -0.01 | 1/7/2026 | 1/7/2026 11:58:54 AM EST | |
| 15.50 | 2.20 | 3.70 | 2.95 | % | 0.19 | 0 | 0 | 0.94 | -0.84 | 0.10 | -0.01 | 1/7/2026 11:58:54 AM EST | |||
| 16.00 | 2.69 | 4.95 | 3.82 | % | 0.24 | 0 | 0 | 1.54 | -0.87 | 0.08 | -0.01 | 1/7/2026 11:58:54 AM EST | |||
| 17.00 | 3.25 | 5.20 | 4.23 | % | 0.25 | 0 | 0 | 1.13 | -0.92 | 0.06 | -0.01 | 1/7/2026 11:58:54 AM EST | |||
| 18.00 | 4.15 | 6.20 | 5.18 | % | 0.29 | 0 | 0 | 1.24 | -0.95 | 0.04 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 19.00 | 4.80 | 7.20 | 6.00 | % | 0.32 | 0 | 0 | 1.35 | -0.97 | 0.02 | 0.00 | 1/7/2026 11:58:54 AM EST | |||
| 20.00 | 5.75 | 8.25 | 7.00 | % | 0.35 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 1/7/2026 11:58:54 AM EST |