Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $9.78 as of 1/26/2026 8:02:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.45 | 8.30 | 7.38 | % | 2.46 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 1/26/2026 4:00:01 PM EST | |||
| 4.00 | 4.40 | 7.70 | 6.05 | % | 1.51 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 1/26/2026 4:00:01 PM EST | |||
| 5.00 | 3.40 | 6.70 | 5.05 | % | 1.01 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/26/2026 4:00:01 PM EST | |||
| 6.00 | 3.50 | 6.05 | 4.78 | 4.05 | +0.16 | +4.12% | 0.80 | 1 | 1 | 3.12 | 1.00 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 7.00 | 2.60 | 3.60 | 3.10 | 3.24 | +0.14 | +4.52% | 0.44 | 2 | 7 | 1.11 | 0.97 | 0.03 | 0.00 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 8.00 | 2.07 | 2.55 | 2.31 | 2.85 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.77 | 0.90 | 0.08 | 0.00 | 1/16/2026 | 1/26/2026 4:00:01 PM EST |
| 9.00 | 1.41 | 1.73 | 1.57 | 1.29 | 0.00 | 0.00% | 0.17 | 0 | 56 | 0.55 | 0.77 | 0.15 | -0.01 | 1/23/2026 | 1/26/2026 4:00:01 PM EST |
| 10.00 | 0.88 | 1.04 | 0.96 | 0.96 | +0.19 | +24.68% | 0.10 | 543 | 1,275 | 0.55 | 0.59 | 0.19 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 11.00 | 0.54 | 0.75 | 0.65 | 0.57 | +0.10 | +21.28% | 0.06 | 109 | 1,066 | 0.61 | 0.41 | 0.19 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 12.00 | 0.30 | 0.54 | 0.42 | 0.34 | +0.06 | +21.43% | 0.03 | 75 | 183 | 0.64 | 0.26 | 0.15 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 13.00 | 0.17 | 0.42 | 0.30 | 0.21 | +0.03 | +16.67% | 0.02 | 99 | 396 | 0.68 | 0.16 | 0.11 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 14.00 | 0.01 | 0.14 | 0.08 | 0.14 | -0.14 | -50.00% | 0.01 | 4 | 160 | 0.51 | 0.10 | 0.08 | 0.00 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 66 | 541 | 0.72 | 0.06 | 0.05 | 0.00 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.77 | 0.03 | 0.03 | 0.00 | 1/23/2026 | 1/26/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.02 | 0.02 | 0.00 | 1/21/2026 | 1/26/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.01 | 0.01 | 0.00 | 1/21/2026 | 1/26/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 1.82 | 0.91 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 34 | 2.50 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.82 | 0.91 | % | 0.30 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 1/26/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/26/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/26/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 1/26/2026 4:00:01 PM EST | |||
| 7.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | -0.03 | 0.03 | 0.00 | 1/23/2026 | 1/26/2026 4:00:01 PM EST |
| 8.00 | 0.09 | 0.19 | 0.14 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.59 | -0.10 | 0.08 | 0.00 | 1/23/2026 | 1/26/2026 4:00:01 PM EST |
| 9.00 | 0.10 | 0.35 | 0.23 | 0.32 | -0.11 | -25.59% | 0.03 | 77 | 637 | 0.45 | -0.23 | 0.15 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 10.00 | 0.71 | 0.74 | 0.73 | 0.72 | -0.18 | -20.00% | 0.07 | 139 | 562 | 0.55 | -0.41 | 0.19 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 11.00 | 1.29 | 1.49 | 1.39 | 1.31 | +0.08 | +6.51% | 0.13 | 25 | 289 | 0.60 | -0.59 | 0.19 | -0.01 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 12.00 | 1.78 | 2.31 | 2.05 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 83 | 0.76 | -0.74 | 0.15 | -0.01 | 1/21/2026 | 1/26/2026 4:00:01 PM EST |
| 13.00 | 2.85 | 3.10 | 2.98 | 3.19 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.59 | -0.84 | 0.11 | -0.01 | 1/23/2026 | 1/26/2026 4:00:01 PM EST |
| 14.00 | 3.05 | 4.45 | 3.75 | 3.65 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.16 | -0.90 | 0.08 | 0.00 | 1/22/2026 | 1/26/2026 4:00:01 PM EST |
| 15.00 | 4.05 | 4.95 | 4.50 | 4.58 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.84 | -0.94 | 0.05 | 0.00 | 1/22/2026 | 1/26/2026 4:00:01 PM EST |
| 16.00 | 4.05 | 6.40 | 5.23 | 5.52 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.36 | -0.97 | 0.03 | 0.00 | 1/21/2026 | 1/26/2026 4:00:01 PM EST |
| 17.00 | 5.35 | 7.40 | 6.38 | 7.00 | +0.35 | +5.27% | 0.38 | 1 | 0 | 1.46 | -0.98 | 0.02 | 0.00 | 1/26/2026 | 1/26/2026 4:00:01 PM EST |
| 18.00 | 7.40 | 9.60 | 8.50 | 8.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.41 | -0.99 | 0.01 | 0.00 | 1/23/2026 | 1/26/2026 4:00:01 PM EST |
| 19.00 | 8.45 | 10.60 | 9.53 | % | 0.50 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/26/2026 4:00:01 PM EST | |||
| 20.00 | 9.40 | 10.65 | 10.03 | % | 0.50 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/26/2026 4:00:01 PM EST |