Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $11.14 as of 1/5/2026 5:31:57 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 | 5.80 | 8.60 | 7.20 | % | 1.44 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 5.50 | 5.25 | 7.75 | 6.50 | % | 1.18 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 6.00 | 4.75 | 7.50 | 6.13 | % | 1.02 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 6.50 | 3.55 | 6.65 | 5.10 | % | 0.78 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 7.00 | 3.80 | 6.30 | 5.05 | % | 0.72 | 0 | 0 | 3.46 | 0.99 | 0.01 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 7.50 | 3.30 | 5.80 | 4.55 | % | 0.61 | 0 | 0 | 3.16 | 0.98 | 0.02 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 8.00 | 2.82 | 4.90 | 3.86 | % | 0.48 | 0 | 0 | 2.45 | 0.96 | 0.03 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 8.50 | 2.18 | 4.45 | 3.32 | 2.61 | 0.00 | 0.00% | 0.39 | 0 | 28 | 2.27 | 0.94 | 0.05 | -0.01 | 12/31/2025 | 1/5/2026 4:00:01 PM EST |
| 9.00 | 1.85 | 4.15 | 3.00 | % | 0.33 | 0 | 0 | 2.24 | 0.90 | 0.07 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 9.50 | 1.90 | 3.50 | 2.70 | % | 0.28 | 0 | 0 | 1.88 | 0.85 | 0.09 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 10.00 | 1.04 | 3.50 | 2.27 | 1.40 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.09 | 0.79 | 0.11 | -0.01 | 1/2/2026 | 1/5/2026 4:00:01 PM EST |
| 10.50 | 1.41 | 1.74 | 1.58 | % | 0.15 | 0 | 0 | 0.70 | 0.72 | 0.14 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 11.00 | 1.09 | 1.42 | 1.26 | 1.14 | +0.16 | +16.33% | 0.11 | 1 | 16 | 0.68 | 0.65 | 0.16 | -0.02 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 11.50 | 0.83 | 1.17 | 1.00 | 0.94 | +0.22 | +30.56% | 0.09 | 20 | 6 | 0.69 | 0.56 | 0.18 | -0.02 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 12.00 | 0.63 | 0.80 | 0.72 | 0.66 | % | 0.06 | 11 | 0 | 0.64 | 0.47 | 0.18 | -0.02 | 1/5/2026 | 1/5/2026 4:00:01 PM EST | |
| 12.50 | 0.46 | 0.61 | 0.54 | 0.50 | 0.00 | 0.00% | 0.04 | 24 | 15 | 0.64 | 0.39 | 0.18 | -0.01 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 13.00 | 0.35 | 0.48 | 0.42 | 0.52 | % | 0.03 | 33 | 0 | 0.65 | 0.31 | 0.16 | -0.01 | 1/5/2026 | 1/5/2026 4:00:01 PM EST | |
| 13.50 | 0.26 | 0.38 | 0.32 | 0.39 | % | 0.02 | 7 | 0 | 0.67 | 0.25 | 0.14 | -0.01 | 1/5/2026 | 1/5/2026 4:00:01 PM EST | |
| 14.00 | 0.19 | 0.25 | 0.22 | 0.25 | +0.05 | +25.00% | 0.02 | 1 | 1 | 0.65 | 0.20 | 0.12 | -0.01 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 14.50 | 0.15 | 0.25 | 0.20 | % | 0.01 | 0 | 0 | 0.70 | 0.15 | 0.10 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 15.00 | 0.11 | 0.16 | 0.14 | 0.26 | % | 0.01 | 5 | 0 | 0.69 | 0.12 | 0.09 | -0.01 | 1/5/2026 | 1/5/2026 4:00:01 PM EST | |
| 15.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.94 | 0.08 | 0.07 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.60 | 0.05 | 0.05 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 1.47 | 0.03 | 0.03 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.03 | 0.01 | 0.02 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.15 | 0.01 | 0.01 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 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 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 6.50 | 0.00 | 1.15 | 0.58 | % | 0.09 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.78 | -0.01 | 0.01 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.29 | -0.02 | 0.02 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | -0.04 | 0.03 | -0.01 | 12/30/2025 | 1/5/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 1.87 | -0.06 | 0.05 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.63 | 0.32 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.35 | -0.10 | 0.07 | -0.01 | 12/29/2025 | 1/5/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.29 | 0.15 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.83 | -0.15 | 0.09 | -0.01 | 1/2/2026 | 1/5/2026 4:00:01 PM EST |
| 10.00 | 0.27 | 0.32 | 0.30 | 0.30 | -0.12 | -28.58% | 0.03 | 18 | 33 | 0.69 | -0.21 | 0.11 | -0.01 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 10.50 | 0.41 | 0.56 | 0.49 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.73 | -0.28 | 0.14 | -0.01 | 12/31/2025 | 1/5/2026 4:00:01 PM EST |
| 11.00 | 0.36 | 0.77 | 0.57 | 0.57 | -0.47 | -45.20% | 0.05 | 2 | 30 | 0.63 | -0.35 | 0.16 | -0.02 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 11.50 | 0.83 | 1.02 | 0.93 | 0.87 | -0.71 | -44.94% | 0.08 | 4 | 2 | 0.73 | -0.44 | 0.18 | -0.02 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 12.00 | 0.77 | 1.28 | 1.03 | 1.76 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | -0.53 | 0.18 | -0.02 | 12/29/2025 | 1/5/2026 4:00:01 PM EST |
| 12.50 | 1.23 | 1.64 | 1.44 | % | 0.12 | 0 | 0 | 0.65 | -0.61 | 0.18 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 13.00 | 1.51 | 2.00 | 1.76 | 1.87 | -0.52 | -21.76% | 0.14 | 2 | 6 | 0.60 | -0.69 | 0.16 | -0.01 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 13.50 | 1.91 | 2.40 | 2.16 | % | 0.16 | 0 | 0 | 0.85 | -0.75 | 0.14 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 14.00 | 1.83 | 3.80 | 2.82 | % | 0.20 | 0 | 0 | 1.65 | -0.80 | 0.12 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 14.50 | 1.98 | 3.85 | 2.92 | % | 0.20 | 0 | 0 | 1.40 | -0.85 | 0.10 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 15.00 | 1.54 | 3.95 | 2.75 | % | 0.18 | 0 | 0 | 1.16 | -0.88 | 0.09 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 15.50 | 2.80 | 5.20 | 4.00 | % | 0.26 | 0 | 0 | 1.84 | -0.92 | 0.07 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 16.00 | 3.25 | 5.80 | 4.53 | % | 0.28 | 0 | 0 | 2.00 | -0.95 | 0.05 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 17.00 | 4.25 | 6.80 | 5.53 | % | 0.33 | 0 | 0 | 2.15 | -0.97 | 0.03 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 18.00 | 5.25 | 7.45 | 6.35 | % | 0.35 | 0 | 0 | 2.01 | -0.99 | 0.02 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 19.00 | 6.25 | 8.25 | 7.25 | % | 0.38 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 20.00 | 7.25 | 10.60 | 8.93 | % | 0.45 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST |