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 | 10.75 | 11.75 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 7.50 | 9.05 | 9.25 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 8.00 | 8.55 | 8.75 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.00 | 7.60 | 7.75 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.00 | 6.60 | 6.80 | 6.50 | 0.00 | 0.00% | 0 | 13 | 1.54 | 0.99 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 11.00 | 5.65 | 5.85 | % | 0 | 0 | 2.06 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 11.50 | 5.15 | 5.35 | % | 0 | 0 | 1.17 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 12.00 | 4.70 | 4.90 | 4.82 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.94 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 12.50 | 4.25 | 4.40 | % | 0 | 0 | 0.84 | 0.92 | 0.04 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 13.00 | 3.30 | 3.95 | 4.17 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.89 | 0.05 | -0.02 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 13.50 | 3.40 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 19 | 0.94 | 0.86 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 14.00 | 3.00 | 3.10 | 2.07 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.82 | 0.07 | -0.03 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 14.50 | 2.40 | 2.95 | % | 0 | 0 | 1.33 | 0.78 | 0.08 | -0.04 | 1/21/2025 3:59:56 PM EST | |||
| 15.00 | 2.17 | 2.75 | 2.06 | 0.00 | 0.00% | 0 | 111 | 1.05 | 0.73 | 0.09 | -0.04 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 15.50 | 1.86 | 2.19 | 2.12 | 0.00 | 0.00% | 0 | 77 | 0.95 | 0.68 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 1.75 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 287 | 0.98 | 0.62 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.50 | 1.49 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 172 | 0.98 | 0.57 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.00 | 1.27 | 1.33 | 1.29 | 0.00 | 0.00% | 0 | 6,119 | 0.99 | 0.51 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.50 | 1.08 | 1.13 | 1.18 | 0.00 | 0.00% | 0 | 119 | 0.99 | 0.46 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 18.00 | 0.90 | 0.96 | 0.90 | 0.00 | 0.00% | 0 | 345 | 0.99 | 0.41 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 18.50 | 0.75 | 0.80 | 0.59 | 0.00 | 0.00% | 0 | 121 | 0.99 | 0.36 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 0.63 | 0.67 | 0.65 | 0.00 | 0.00% | 0 | 49 | 0.99 | 0.31 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.50 | 0.46 | 0.56 | 0.55 | 0.00 | 0.00% | 0 | 71 | 0.99 | 0.27 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.00 | 0.42 | 0.47 | 0.43 | 0.00 | 0.00% | 0 | 557 | 0.99 | 0.23 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.50 | 0.35 | 0.39 | 0.40 | 0.00 | 0.00% | 0 | 127 | 1.00 | 0.20 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 21.00 | 0.29 | 0.33 | 0.35 | 0.00 | 0.00% | 0 | 202 | 1.01 | 0.17 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 21.50 | 0.24 | 0.27 | 0.38 | 0.00 | 0.00% | 0 | 122 | 1.01 | 0.15 | 0.06 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 22.00 | 0.20 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 3,616 | 1.02 | 0.13 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.50 | 0.16 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 139 | 1.02 | 0.11 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 23.00 | 0.13 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 72 | 1.02 | 0.09 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 23.50 | 0.11 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 54 | 1.04 | 0.08 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 215 | 0.95 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 25.00 | 0.07 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 1,938 | 1.08 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 26.00 | 0.02 | 0.50 | % | 0 | 0 | 1.80 | 0.03 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 218 | 1.20 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 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 | 4.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.95 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 5 | 1.87 | -0.01 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.69 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.58 | % | 0 | 0 | 1.93 | -0.04 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 12.00 | 0.10 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 29 | 1.09 | -0.06 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 12.50 | 0.13 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 9 | 1.04 | -0.08 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 13.00 | 0.19 | 0.22 | 0.31 | 0.00 | 0.00% | 0 | 61 | 1.03 | -0.11 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 13.50 | 0.27 | 0.31 | 0.35 | 0.00 | 0.00% | 0 | 55 | 1.02 | -0.14 | 0.06 | -0.03 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 14.00 | 0.37 | 0.42 | 0.51 | 0.00 | 0.00% | 0 | 77 | 1.02 | -0.18 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 14.50 | 0.51 | 0.54 | 0.56 | 0.00 | 0.00% | 0 | 9 | 1.02 | -0.22 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 0.67 | 0.76 | 0.70 | 0.00 | 0.00% | 0 | 84 | 1.02 | -0.27 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 15.50 | 0.85 | 0.90 | 0.87 | 0.00 | 0.00% | 0 | 40 | 1.02 | -0.32 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 1.07 | 1.12 | 1.11 | 0.00 | 0.00% | 0 | 246 | 1.02 | -0.38 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.50 | 1.31 | 1.37 | 1.34 | 0.00 | 0.00% | 0 | 210 | 1.02 | -0.43 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.00 | 1.59 | 1.65 | 1.54 | 0.00 | 0.00% | 0 | 196 | 1.02 | -0.49 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.50 | 1.86 | 2.08 | 1.88 | 0.00 | 0.00% | 0 | 61 | 1.03 | -0.54 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 18.00 | 2.19 | 2.31 | 2.26 | 0.00 | 0.00% | 0 | 91 | 1.03 | -0.59 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 18.50 | 2.50 | 3.00 | 2.70 | 0.00 | 0.00% | 0 | 122 | 1.18 | -0.64 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 2.91 | 3.05 | 3.01 | 0.00 | 0.00% | 0 | 21 | 1.02 | -0.69 | 0.10 | -0.04 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 19.50 | 3.30 | 3.45 | 3.49 | 0.00 | 0.00% | 0 | 35 | 1.05 | -0.73 | 0.09 | -0.04 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 20.00 | 3.70 | 4.35 | 3.75 | 0.00 | 0.00% | 0 | 11 | 1.11 | -0.77 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.50 | 3.70 | 4.35 | 4.98 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.80 | 0.08 | -0.03 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 21.00 | 4.25 | 5.10 | 5.26 | 0.00 | 0.00% | 0 | 6 | 1.18 | -0.83 | 0.07 | -0.03 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 21.50 | 4.50 | 5.50 | % | 0 | 0 | 0.98 | -0.85 | 0.06 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 22.00 | 5.30 | 5.95 | 6.55 | 0.00 | 0.00% | 0 | 20 | 1.21 | -0.87 | 0.06 | -0.02 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 22.50 | 5.80 | 6.10 | % | 0 | 0 | 1.02 | -0.89 | 0.05 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 23.00 | 5.95 | 6.65 | % | 0 | 0 | 1.33 | -0.91 | 0.04 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 23.50 | 6.85 | 7.10 | % | 0 | 0 | 1.39 | -0.92 | 0.04 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 24.00 | 7.35 | 7.55 | 7.44 | 0.00 | 0.00% | 0 | 10 | 1.38 | -0.93 | 0.03 | -0.01 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 25.00 | 8.30 | 8.55 | 4.30 | 0.00 | 0.00% | 0 | 3 | 1.42 | -0.95 | 0.03 | -0.01 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 26.00 | 9.30 | 9.50 | 8.80 | 0.00 | 0.00% | 0 | 66 | 1.51 | -0.97 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 30.00 | 13.25 | 13.45 | 8.35 | 0.00 | 0.00% | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 17.45 | 18.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |