Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $16.51 as of 2/21/2025 8:51:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.30 | 11.90 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.50 | 8.80 | 9.55 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 8.35 | 8.95 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 7.35 | 7.85 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 9.50 | 6.80 | 7.40 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 10.00 | 6.30 | 7.05 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 10.50 | 5.80 | 6.55 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 5.30 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:55 PM EST |
| 11.50 | 4.85 | 5.60 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 4.35 | 5.25 | 4.84 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 3.85 | 4.60 | % | 0 | 0 | 2.08 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 13.00 | 2.37 | 4.05 | 5.35 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.99 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 13.50 | 2.39 | 3.55 | 4.10 | -0.20 | -4.66% | 1 | 1 | 1.57 | 0.98 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 1.56 | 2.78 | 3.55 | 0.00 | 0.00% | 0 | 74 | 1.39 | 0.94 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 14.50 | 1.05 | 2.89 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.90 | 0.12 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 1.60 | 1.72 | 1.77 | -0.86 | -32.70% | 66 | 244 | 0.73 | 0.85 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.50 | 1.13 | 1.82 | 1.19 | -0.91 | -43.34% | 37 | 501 | 0.57 | 0.78 | 0.23 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 0.82 | 0.97 | 0.84 | -1.71 | -67.06% | 531 | 410 | 0.83 | 0.66 | 0.27 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.50 | 0.59 | 0.67 | 0.54 | -0.85 | -61.16% | 51 | 104 | 0.68 | 0.52 | 0.28 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 0.39 | 0.44 | 0.46 | -0.59 | -56.19% | 408 | 571 | 0.68 | 0.39 | 0.25 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 0.24 | 0.28 | 0.28 | -0.47 | -62.67% | 211 | 568 | 0.67 | 0.29 | 0.20 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 0.14 | 0.18 | 0.16 | -0.41 | -71.93% | 158 | 630 | 0.68 | 0.22 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.50 | 0.08 | 0.11 | 0.11 | -0.28 | -71.80% | 363 | 341 | 0.68 | 0.16 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.07 | 0.05 | -0.19 | -79.17% | 53 | 1,101 | 0.70 | 0.11 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.50 | 0.03 | 0.06 | 0.02 | -0.15 | -88.24% | 290 | 350 | 0.85 | 0.07 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.02 | 0.09 | 0.03 | -0.07 | -70.00% | 151 | 1,053 | 0.89 | 0.05 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.11 | 0.06 | -0.16 | -72.73% | 1 | 300 | 1.18 | 0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.20 | 0.03 | -0.02 | -40.00% | 17 | 112 | 1.48 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.54 | 0.04 | 0.00 | 0.00% | 0 | 41 | 1.85 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 1.45 | 0.01 | 0.00 | 0.00% | 0 | 213 | 2.25 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.98 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 132 | 1.56 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 2.43 | 0.04 | 0.00 | 0.00% | 0 | 80 | 2.38 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 66 | 1.74 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.12 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 39 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 26.50 | 0.00 | 0.20 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.19 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 1.19 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.60 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 28.50 | 0.00 | 1.18 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 29.50 | 0.00 | 0.87 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.50 | 0.00 | 0.87 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.87 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 31.50 | 0.00 | 0.87 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.87 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.87 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.67 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 33.50 | 0.00 | 0.87 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.87 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 34.50 | 0.00 | 0.87 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 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 | 0.87 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.11 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.37 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.72 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 1.18 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.87 | 0.19 | 0.00 | 0.00% | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 1.19 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.39 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 100 | 2.07 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.90 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 0.01 | 0.20 | 0.02 | +0.01 | +100.00% | 1 | 456 | 1.28 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 421 | 1.06 | -0.01 | 0.02 | -0.01 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 13.50 | 0.01 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 34 | 1.29 | -0.02 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 0.02 | 0.32 | 0.05 | -0.10 | -66.67% | 10 | 51 | 1.14 | -0.06 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.50 | 0.04 | 0.10 | 0.07 | -0.13 | -65.00% | 5 | 46 | 0.72 | -0.10 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.09 | 0.25 | 0.13 | +0.08 | +160.00% | 6 | 83 | 0.87 | -0.15 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.50 | 0.17 | 0.27 | 0.25 | +0.17 | +212.50% | 40 | 31 | 0.68 | -0.22 | 0.23 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 0.34 | 0.41 | 0.44 | +0.31 | +238.47% | 1,468 | 239 | 0.66 | -0.34 | 0.27 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.50 | 0.55 | 0.66 | 0.64 | +0.32 | +100.00% | 90 | 83 | 0.67 | -0.48 | 0.28 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 0.86 | 1.36 | 0.91 | +0.56 | +160.00% | 46 | 148 | 1.05 | -0.61 | 0.25 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 1.21 | 1.32 | 1.14 | +0.57 | +100.00% | 165 | 310 | 0.85 | -0.71 | 0.20 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 0.84 | 2.26 | 1.62 | +0.63 | +63.64% | 112 | 108 | 0.86 | -0.78 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.50 | 1.56 | 2.36 | 2.09 | +1.09 | +109.00% | 5 | 49 | 0.76 | -0.84 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 2.37 | 2.91 | 1.42 | -0.06 | -4.06% | 1 | 64 | 1.08 | -0.89 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.50 | 2.04 | 3.20 | 2.14 | 0.00 | 0.00% | 0 | 21 | 1.59 | -0.93 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 3.40 | 4.15 | 1.91 | 0.00 | 0.00% | 0 | 149 | 0.95 | -0.95 | 0.05 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 20.50 | 3.00 | 4.60 | 2.65 | 0.00 | 0.00% | 0 | 2 | 1.41 | -0.97 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 4.35 | 5.05 | 3.05 | 0.00 | 0.00% | 0 | 4 | 1.13 | -0.99 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 21.50 | 4.80 | 5.75 | % | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 22.00 | 5.30 | 6.35 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.70 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 5.85 | 6.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 23.00 | 6.25 | 6.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 23.50 | 6.70 | 7.55 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 24.00 | 7.30 | 8.00 | 7.44 | 0.00 | 0.00% | 0 | 10 | 4.33 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:55 PM EST |
| 24.50 | 7.85 | 8.65 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 8.30 | 9.05 | 6.30 | 0.00 | 0.00% | 0 | 4 | 2.78 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 25.50 | 8.75 | 9.55 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 26.00 | 9.25 | 10.25 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 26.50 | 9.75 | 10.55 | 8.75 | % | 1 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 27.00 | 10.25 | 11.05 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 27.50 | 10.75 | 11.55 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 28.00 | 11.25 | 11.95 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 28.50 | 11.75 | 12.55 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 29.00 | 12.30 | 13.15 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 29.50 | 12.80 | 13.55 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 13.25 | 13.95 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.50 | 13.80 | 14.50 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 31.00 | 14.30 | 15.10 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 31.50 | 14.75 | 15.50 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 32.00 | 15.25 | 16.10 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 32.50 | 15.75 | 16.50 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 33.00 | 16.25 | 17.05 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 33.50 | 16.75 | 17.60 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 34.00 | 17.25 | 18.00 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 34.50 | 17.80 | 18.65 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 18.35 | 18.85 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |