Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $10.42 as of 12/26/2025 8:25:03 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 | 5.00 | 6.25 | 5.63 | 5.44 | 0.00 | 0.00% | 1.13 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 6.00 | 3.60 | 5.50 | 4.55 | % | 0.76 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 7.00 | 2.90 | 5.00 | 3.95 | 3.34 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.25 | 0.98 | 0.02 | 0.00 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 8.00 | 2.28 | 3.25 | 2.77 | 4.35 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.20 | 0.91 | 0.07 | 0.00 | 11/17/2025 | 12/26/2025 3:59:50 PM EST |
| 9.00 | 1.68 | 1.91 | 1.80 | 1.64 | 0.00 | 0.00% | 0.20 | 0 | 581 | 0.54 | 0.79 | 0.12 | -0.01 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 10.00 | 1.13 | 1.38 | 1.26 | 1.16 | +0.18 | +18.37% | 0.13 | 188 | 118 | 0.61 | 0.63 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 11.00 | 0.68 | 0.78 | 0.73 | 0.71 | +0.11 | +18.34% | 0.07 | 17 | 424 | 0.57 | 0.48 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 12.00 | 0.39 | 0.45 | 0.42 | 0.46 | +0.09 | +24.33% | 0.03 | 564 | 1,719 | 0.56 | 0.35 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 13.00 | 0.23 | 0.46 | 0.35 | 0.23 | +0.01 | +4.55% | 0.03 | 38 | 1,560 | 0.65 | 0.25 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 14.00 | 0.01 | 0.57 | 0.29 | 0.14 | +0.02 | +16.67% | 0.02 | 459 | 1,259 | 0.65 | 0.17 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 15.00 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 128 | 2,362 | 0.62 | 0.12 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 16.00 | 0.01 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 0.61 | 0.08 | 0.05 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 392 | 0.74 | 0.05 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 18.00 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.78 | 0.03 | 0.03 | 0.00 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 826 | 0.89 | 0.02 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 20.00 | 0.01 | 0.27 | 0.14 | 0.03 | -0.05 | -62.50% | 0.01 | 4 | 981 | 0.95 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.98 | 0.01 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 25 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.26 | 0.13 | 0.04 | -0.07 | -63.64% | 0.01 | 1 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.11 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.46 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 601 | 1.82 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.26 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/26/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.26 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.70 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.73 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/26/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 5 | 210 | 0.79 | -0.02 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 8.00 | 0.01 | 0.22 | 0.12 | 0.17 | -0.08 | -32.00% | 0.01 | 13 | 129 | 0.53 | -0.09 | 0.07 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 9.00 | 0.31 | 0.33 | 0.32 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 5,052 | 0.59 | -0.21 | 0.12 | -0.01 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 10.00 | 0.66 | 0.71 | 0.69 | 0.68 | -0.10 | -12.83% | 0.07 | 96 | 1,300 | 0.58 | -0.37 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 11.00 | 1.19 | 1.69 | 1.44 | 1.21 | -0.10 | -7.64% | 0.13 | 31 | 5,848 | 0.71 | -0.52 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 12.00 | 1.53 | 2.10 | 1.82 | 1.94 | -0.13 | -6.28% | 0.15 | 404 | 748 | 0.71 | -0.65 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 13.00 | 0.84 | 3.15 | 2.00 | 2.95 | -0.02 | -0.68% | 0.15 | 3 | 337 | 0.91 | -0.75 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 14.00 | 3.60 | 4.10 | 3.85 | 3.92 | 0.00 | 0.00% | 0.28 | 0 | 1,186 | 0.76 | -0.83 | 0.09 | -0.01 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 15.00 | 4.50 | 6.75 | 5.63 | 4.69 | -0.28 | -5.64% | 0.38 | 6 | 418 | 2.19 | -0.88 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 16.00 | 5.40 | 6.05 | 5.73 | 5.88 | 0.00 | 0.00% | 0.36 | 0 | 1,180 | 1.20 | -0.92 | 0.05 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 17.00 | 5.90 | 7.25 | 6.58 | 6.83 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.45 | -0.95 | 0.04 | 0.00 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 18.00 | 6.35 | 9.45 | 7.90 | 7.80 | +0.06 | +0.78% | 0.44 | 1 | 20 | 2.34 | -0.97 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 19.00 | 7.80 | 9.50 | 8.65 | 5.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.81 | -0.98 | 0.02 | 0.00 | 8/6/2025 | 12/26/2025 3:59:50 PM EST |
| 20.00 | 9.20 | 10.05 | 9.63 | 9.84 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.55 | -0.99 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 21.00 | 9.75 | 11.05 | 10.40 | 6.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 10/3/2025 | 12/26/2025 3:59:50 PM EST |
| 22.00 | 10.80 | 12.25 | 11.53 | % | 0.52 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 23.00 | 10.70 | 14.70 | 12.70 | 12.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 24.00 | 11.70 | 14.35 | 13.03 | 11.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:50 PM EST |
| 25.00 | 12.70 | 15.25 | 13.98 | 11.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 12/26/2025 3:59:50 PM EST |
| 26.00 | 14.90 | 16.25 | 15.58 | % | 0.60 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 27.00 | 16.10 | 17.25 | 16.68 | 13.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 12/26/2025 3:59:50 PM EST |
| 28.00 | 16.85 | 18.25 | 17.55 | % | 0.63 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 29.00 | 18.10 | 19.25 | 18.68 | % | 0.64 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 30.00 | 18.85 | 20.25 | 19.55 | % | 0.65 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 31.00 | 19.85 | 21.25 | 20.55 | % | 0.66 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 32.00 | 20.75 | 22.25 | 21.50 | % | 0.67 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 23.90 | 25.25 | 24.58 | % | 0.70 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |