Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $16.57 as of 1/22/2025 9:02:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.55 | 11.75 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 7.50 | 9.10 | 9.30 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.00 | 7.60 | 7.80 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.00 | 6.65 | 7.40 | % | 0 | 0 | 1.60 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 11.00 | 5.70 | 6.05 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.96 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 12.00 | 4.80 | 5.05 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.92 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 12.50 | 4.40 | 4.60 | % | 0 | 0 | 0.74 | 0.89 | 0.04 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 13.00 | 4.00 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.87 | 0.05 | -0.02 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 13.50 | 3.60 | 3.80 | % | 0 | 0 | 0.76 | 0.83 | 0.06 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 14.00 | 3.25 | 3.45 | 4.08 | 0.00 | 0.00% | 0 | 76 | 0.78 | 0.80 | 0.06 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 14.50 | 2.92 | 3.15 | % | 0 | 0 | 0.80 | 0.76 | 0.07 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 15.00 | 2.61 | 2.92 | 2.89 | 0.00 | 0.00% | 0 | 234 | 0.83 | 0.72 | 0.08 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 15.50 | 2.32 | 2.56 | 2.30 | 0.00 | 0.00% | 0 | 479 | 0.81 | 0.67 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 2.06 | 2.24 | 2.12 | 0.00 | 0.00% | 0 | 175 | 0.81 | 0.63 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.50 | 1.82 | 1.93 | 1.94 | 0.00 | 0.00% | 0 | 88 | 0.80 | 0.59 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.00 | 1.60 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 100 | 0.82 | 0.54 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.50 | 1.39 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.50 | 0.09 | -0.03 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 18.00 | 1.21 | 1.38 | 1.29 | 0.00 | 0.00% | 0 | 138 | 0.81 | 0.45 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 18.50 | 1.05 | 1.25 | 1.38 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.41 | 0.09 | -0.02 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 0.91 | 1.15 | 0.92 | 0.00 | 0.00% | 0 | 61 | 0.84 | 0.37 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.50 | 0.77 | 0.86 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.34 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 20.00 | 0.67 | 0.74 | 0.70 | 0.00 | 0.00% | 0 | 159 | 0.79 | 0.30 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.50 | 0.40 | 1.52 | 0.83 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.27 | 0.08 | -0.02 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.68 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.24 | 0.07 | -0.02 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.53 | 0.44 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.21 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.00 | 0.35 | 0.59 | 0.39 | 0.00 | 0.00% | 0 | 150 | 0.86 | 0.19 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 22.50 | 0.30 | 0.48 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.16 | 0.06 | -0.01 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 23.00 | 0.25 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 132 | 0.88 | 0.15 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 23.50 | 0.21 | 0.98 | % | 0 | 0 | 1.09 | 0.13 | 0.05 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 24.00 | 0.17 | 0.53 | 0.71 | 0.00 | 0.00% | 0 | 44 | 0.89 | 0.11 | 0.04 | -0.01 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.10 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 1.17 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.09 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.07 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 1.05 | % | 0 | 0 | 0.95 | 0.06 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 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 | 0.50 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 1.27 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.07 | % | 0 | 0 | 1.28 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.02 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.04 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.24 | % | 0 | 0 | 0.90 | -0.08 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 12.50 | 0.26 | 0.36 | 0.62 | 0.00 | 0.00% | 0 | 70 | 0.91 | -0.11 | 0.04 | -0.01 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 13.00 | 0.36 | 0.43 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.90 | -0.13 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 13.50 | 0.46 | 0.59 | 1.07 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.17 | 0.06 | -0.02 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 14.00 | 0.33 | 0.81 | 0.75 | 0.00 | 0.00% | 0 | 30 | 0.77 | -0.20 | 0.06 | -0.02 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 14.50 | 0.65 | 0.83 | 0.90 | 0.00 | 0.00% | 0 | 32 | 0.83 | -0.24 | 0.07 | -0.02 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 0.93 | 1.13 | 1.15 | 0.00 | 0.00% | 0 | 11 | 0.90 | -0.28 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 15.50 | 1.10 | 1.35 | 1.11 | 0.00 | 0.00% | 0 | 17 | 0.85 | -0.33 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 1.37 | 1.49 | 1.63 | 0.00 | 0.00% | 0 | 115 | 0.88 | -0.37 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 16.50 | 1.57 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 35 | 0.84 | -0.41 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.00 | 1.81 | 2.07 | 2.13 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.46 | 0.09 | -0.03 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 17.50 | 1.98 | 2.29 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.50 | 0.09 | -0.03 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 18.00 | 2.49 | 2.61 | 2.57 | 0.00 | 0.00% | 0 | 11 | 0.87 | -0.55 | 0.09 | -0.02 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 18.50 | 2.73 | 2.94 | % | 0 | 0 | 0.83 | -0.59 | 0.09 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 19.00 | 2.94 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 17 | 0.81 | -0.63 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 19.50 | 3.55 | 3.75 | % | 0 | 0 | 0.89 | -0.66 | 0.08 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 20.00 | 3.75 | 4.20 | 4.90 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.70 | 0.08 | -0.02 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 20.50 | 4.00 | 5.00 | % | 0 | 0 | 0.94 | -0.73 | 0.08 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 21.00 | 4.30 | 4.95 | 5.71 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.76 | 0.07 | -0.02 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 21.50 | 5.15 | 5.40 | % | 0 | 0 | 0.91 | -0.79 | 0.07 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 22.00 | 5.60 | 5.85 | % | 0 | 0 | 1.00 | -0.81 | 0.06 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 22.50 | 5.85 | 6.65 | % | 0 | 0 | 1.02 | -0.84 | 0.06 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 23.00 | 6.10 | 6.75 | % | 0 | 0 | 1.03 | -0.85 | 0.05 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 23.50 | 6.55 | 7.20 | % | 0 | 0 | 1.04 | -0.87 | 0.05 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 24.00 | 7.05 | 7.75 | 7.44 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.89 | 0.04 | -0.01 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 24.50 | 7.85 | 8.15 | % | 0 | 0 | 0.93 | -0.90 | 0.04 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 8.35 | 8.60 | 9.71 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.91 | 0.04 | -0.01 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 25.50 | 8.80 | 9.10 | % | 0 | 0 | 1.11 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 26.00 | 9.30 | 9.60 | % | 0 | 0 | 1.37 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 13.25 | 13.65 | % | 0 | 0 | 1.67 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 18.10 | 19.25 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |