Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $14.47 as of 3/13/2025 10:46:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.25 | 9.70 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 8.00 | 6.20 | 6.65 | 8.05 | 0.00 | 0.00% | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/13/2025 3:59:48 PM EST |
| 9.00 | 5.20 | 5.90 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 10.00 | 4.25 | 4.75 | 7.30 | 0.00 | 0.00% | 0 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 3/13/2025 3:59:48 PM EST |
| 11.00 | 2.57 | 3.70 | 4.05 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.99 | 0.02 | -0.01 | 3/10/2025 | 3/13/2025 3:59:48 PM EST |
| 12.00 | 1.25 | 2.69 | 6.65 | 0.00 | 0.00% | 0 | 43 | 1.39 | 0.94 | 0.07 | -0.02 | 2/18/2025 | 3/13/2025 3:59:48 PM EST |
| 12.50 | 1.09 | 2.47 | 2.68 | 0.00 | 0.00% | 0 | 16 | 1.88 | 0.90 | 0.10 | -0.02 | 3/6/2025 | 3/13/2025 3:59:48 PM EST |
| 13.00 | 1.31 | 2.53 | 1.94 | -0.29 | -13.01% | 2 | 118 | 2.29 | 0.83 | 0.15 | -0.03 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 13.50 | 1.25 | 1.31 | 1.61 | -0.31 | -16.15% | 1 | 37 | 0.77 | 0.74 | 0.18 | -0.04 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 14.00 | 0.93 | 0.98 | 1.32 | -0.08 | -5.72% | 10 | 277 | 0.78 | 0.64 | 0.21 | -0.04 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 14.50 | 0.66 | 0.74 | 0.79 | -0.35 | -30.71% | 18 | 193 | 0.78 | 0.53 | 0.23 | -0.05 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 15.00 | 0.45 | 0.49 | 0.50 | -0.35 | -41.18% | 144 | 348 | 0.78 | 0.42 | 0.22 | -0.04 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 15.50 | 0.29 | 0.34 | 0.33 | -0.29 | -46.78% | 33 | 610 | 0.78 | 0.32 | 0.20 | -0.04 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 16.00 | 0.19 | 0.23 | 0.22 | -0.25 | -53.20% | 299 | 3,778 | 0.80 | 0.23 | 0.17 | -0.03 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 16.50 | 0.12 | 0.15 | 0.15 | -0.12 | -44.45% | 14 | 169 | 0.80 | 0.17 | 0.14 | -0.03 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 17.00 | 0.08 | 0.11 | 0.10 | -0.07 | -41.18% | 69 | 6,208 | 0.83 | 0.12 | 0.10 | -0.02 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 17.50 | 0.04 | 0.08 | 0.07 | -0.08 | -53.34% | 18 | 241 | 0.84 | 0.08 | 0.08 | -0.02 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 18.00 | 0.03 | 0.06 | 0.06 | -0.03 | -33.34% | 7 | 1,226 | 0.88 | 0.06 | 0.06 | -0.01 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 18.50 | 0.01 | 1.40 | 0.06 | 0.00 | 0.00% | 0 | 104 | 1.93 | 0.03 | 0.03 | -0.01 | 3/12/2025 | 3/13/2025 3:59:48 PM EST |
| 19.00 | 0.01 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 652 | 1.07 | 0.02 | 0.03 | -0.01 | 3/12/2025 | 3/13/2025 3:59:48 PM EST |
| 19.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.15 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 3/13/2025 3:59:48 PM EST |
| 20.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 472 | 13,710 | 1.06 | 0.01 | 0.01 | 0.00 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 20.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/13/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,140 | 1.28 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:48 PM EST |
| 21.50 | 0.00 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/13/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,930 | 1.32 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 148 | 2.81 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:48 PM EST |
| 23.50 | 0.00 | 0.50 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 160 | 1.78 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,782 | 1.65 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 10 | 3.36 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/13/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 20 | 2.36 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/13/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.18 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.18 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 499 | 2.75 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/13/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 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 | 0.17 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 5 | 3.96 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 120 | 2.55 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/13/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 14 | 2.20 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:48 PM EST |
| 11.00 | 0.01 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 96 | 1.59 | -0.01 | 0.02 | -0.01 | 3/12/2025 | 3/13/2025 3:59:48 PM EST |
| 12.00 | 0.04 | 0.10 | 0.06 | +0.01 | +20.00% | 2 | 73 | 0.93 | -0.06 | 0.07 | -0.02 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 12.50 | 0.08 | 1.12 | 0.08 | -0.06 | -42.86% | 52 | 22 | 1.46 | -0.10 | 0.10 | -0.02 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 13.00 | 0.14 | 1.07 | 0.15 | +0.03 | +25.00% | 14 | 245 | 1.38 | -0.17 | 0.15 | -0.03 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 13.50 | 0.27 | 0.31 | 0.26 | +0.04 | +18.19% | 4 | 591 | 0.83 | -0.26 | 0.18 | -0.04 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 14.00 | 0.41 | 0.49 | 0.43 | +0.05 | +13.16% | 19 | 477 | 0.81 | -0.36 | 0.21 | -0.04 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 14.50 | 0.67 | 0.72 | 0.55 | +0.07 | +14.59% | 1 | 216 | 0.83 | -0.47 | 0.23 | -0.05 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 15.00 | 0.96 | 1.01 | 0.91 | -0.05 | -5.21% | 1 | 2,338 | 0.83 | -0.58 | 0.22 | -0.04 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 15.50 | 1.29 | 1.99 | 1.26 | +0.23 | +22.33% | 3 | 36 | 1.23 | -0.68 | 0.20 | -0.04 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 16.00 | 1.69 | 1.77 | 1.55 | +0.25 | +19.24% | 4 | 6,342 | 0.85 | -0.77 | 0.17 | -0.03 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 16.50 | 0.76 | 2.26 | 1.58 | 0.00 | 0.00% | 0 | 35 | 0.99 | -0.83 | 0.14 | -0.03 | 3/12/2025 | 3/13/2025 3:59:48 PM EST |
| 17.00 | 1.28 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 6,152 | 1.22 | -0.88 | 0.10 | -0.02 | 3/12/2025 | 3/13/2025 3:59:48 PM EST |
| 17.50 | 2.89 | 3.30 | 2.80 | +0.05 | +1.82% | 67 | 53 | 1.32 | -0.92 | 0.08 | -0.02 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 18.00 | 3.45 | 3.75 | 2.99 | 0.00 | 0.00% | 0 | 880 | 2.12 | -0.94 | 0.06 | -0.01 | 3/11/2025 | 3/13/2025 3:59:48 PM EST |
| 18.50 | 2.66 | 4.35 | 3.43 | 0.00 | 0.00% | 0 | 3 | 1.64 | -0.97 | 0.03 | -0.01 | 3/12/2025 | 3/13/2025 3:59:48 PM EST |
| 19.00 | 4.05 | 4.70 | 4.14 | +0.27 | +6.98% | 10 | 244 | 1.65 | -0.98 | 0.03 | -0.01 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 19.50 | 4.85 | 5.25 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 20.00 | 5.35 | 5.75 | 5.33 | +1.83 | +52.29% | 20 | 2,965 | 1.75 | -0.99 | 0.01 | 0.00 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 20.50 | 5.90 | 6.25 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 21.00 | 6.40 | 6.75 | 6.40 | 0.00 | 0.00% | 0 | 143 | 1.93 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:48 PM EST |
| 21.50 | 6.80 | 7.40 | 4.92 | 0.00 | 0.00% | 0 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/13/2025 3:59:48 PM EST |
| 22.00 | 7.40 | 7.75 | 7.05 | 0.00 | 0.00% | 0 | 165 | 2.09 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:48 PM EST |
| 22.50 | 7.45 | 8.30 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 23.00 | 8.40 | 8.65 | 6.50 | 0.00 | 0.00% | 0 | 156 | 1.95 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/13/2025 3:59:48 PM EST |
| 23.50 | 8.85 | 9.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 24.00 | 9.30 | 9.75 | 7.17 | 0.00 | 0.00% | 0 | 27 | 2.52 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/13/2025 3:59:48 PM EST |
| 25.00 | 10.35 | 10.75 | 10.02 | 0.00 | 0.00% | 0 | 6 | 2.78 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:48 PM EST |
| 26.00 | 11.35 | 11.80 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 27.00 | 12.35 | 12.80 | 11.85 | 0.00 | 0.00% | 0 | 4 | 2.92 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:48 PM EST |
| 28.00 | 13.40 | 13.75 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 29.00 | 14.30 | 14.80 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 30.00 | 15.30 | 15.85 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 35.00 | 20.40 | 20.75 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST |