Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $7.79 as of 3/12/2026 8:04:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.20 | 4.40 | 3.80 | % | 0.95 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 5.00 | 2.22 | 3.40 | 2.81 | % | 0.56 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 5.50 | 1.73 | 2.89 | 2.31 | % | 0.42 | 0 | 0 | 3.14 | 0.99 | 0.02 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 6.00 | 1.45 | 2.00 | 1.73 | % | 0.29 | 0 | 0 | 1.81 | 0.96 | 0.08 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 6.50 | 0.97 | 1.52 | 1.25 | % | 0.19 | 0 | 0 | 1.49 | 0.88 | 0.18 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 7.00 | 0.64 | 0.96 | 0.80 | 0.99 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.65 | 0.76 | 0.31 | -0.01 | 3/9/2026 | 3/12/2026 4:00:00 PM EST |
| 7.50 | 0.39 | 0.47 | 0.43 | 0.44 | -0.15 | -25.43% | 0.06 | 130 | 12 | 0.60 | 0.58 | 0.41 | -0.01 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 8.00 | 0.19 | 0.25 | 0.22 | 0.25 | -0.03 | -10.72% | 0.03 | 56 | 62 | 0.60 | 0.37 | 0.41 | -0.01 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 8.50 | 0.08 | 0.14 | 0.11 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.62 | 0.23 | 0.30 | -0.01 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 9.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.05 | -50.00% | 0.01 | 30 | 198 | 0.70 | 0.14 | 0.21 | -0.01 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 9.50 | 0.02 | 0.67 | 0.35 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 62 | 1.35 | 0.05 | 0.11 | 0.00 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.02 | 0.03 | 0.06 | 0.00 | 3/10/2026 | 3/12/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.68 | 0.01 | 0.02 | 0.00 | 3/4/2026 | 3/12/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.88 | 0.00 | 0.01 | 0.00 | 3/2/2026 | 3/12/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.31 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.48 | 0.24 | 0.03 | -0.12 | -80.00% | 0.02 | 8 | 23 | 2.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.83 | 0.42 | % | 0.03 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.63 | 0.32 | % | 0.08 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.83 | 0.42 | % | 0.08 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.83 | 0.42 | % | 0.08 | 0 | 0 | 3.27 | -0.01 | 0.02 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.84 | -0.04 | 0.08 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 6.50 | 0.06 | 0.09 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 6 | 469 | 0.73 | -0.12 | 0.18 | -0.01 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 7.00 | 0.13 | 0.18 | 0.16 | 0.12 | +0.02 | +20.00% | 0.02 | 6 | 361 | 0.66 | -0.24 | 0.31 | -0.01 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 7.50 | 0.29 | 0.34 | 0.32 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.61 | -0.42 | 0.41 | -0.01 | 3/6/2026 | 3/12/2026 4:00:00 PM EST |
| 8.00 | 0.58 | 0.66 | 0.62 | 0.60 | +0.19 | +46.35% | 0.08 | 94 | 85 | 0.64 | -0.63 | 0.41 | -0.01 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 8.50 | 0.81 | 1.15 | 0.98 | 0.67 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.95 | -0.77 | 0.30 | -0.01 | 3/10/2026 | 3/12/2026 4:00:00 PM EST |
| 9.00 | 1.31 | 1.54 | 1.43 | 1.21 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.94 | -0.86 | 0.21 | -0.01 | 3/10/2026 | 3/12/2026 4:00:00 PM EST |
| 9.50 | 1.80 | 2.03 | 1.92 | 1.58 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.08 | -0.95 | 0.11 | 0.00 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 10.00 | 2.04 | 3.00 | 2.52 | 2.21 | 0.00 | 0.00% | 0.25 | 0 | 101 | 2.19 | -0.97 | 0.06 | 0.00 | 3/9/2026 | 3/12/2026 4:00:00 PM EST |
| 10.50 | 2.53 | 4.85 | 3.69 | 1.53 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.60 | -0.99 | 0.02 | 0.00 | 2/20/2026 | 3/12/2026 4:00:00 PM EST |
| 11.00 | 3.25 | 3.55 | 3.40 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.01 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 11.50 | 3.60 | 4.20 | 3.90 | % | 0.34 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 12.00 | 4.25 | 4.65 | 4.45 | % | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 12.50 | 4.60 | 5.15 | 4.88 | % | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 13.00 | 5.10 | 5.65 | 5.38 | % | 0.41 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 13.50 | 5.50 | 6.70 | 6.10 | % | 0.45 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 14.00 | 6.00 | 8.35 | 7.18 | % | 0.51 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 14.50 | 6.50 | 8.85 | 7.68 | % | 0.53 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 15.00 | 7.00 | 9.35 | 8.18 | % | 0.55 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 16.00 | 8.00 | 8.80 | 8.40 | % | 0.53 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 17.00 | 9.00 | 11.35 | 10.18 | % | 0.60 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 18.00 | 10.00 | 12.35 | 11.18 | % | 0.62 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 19.00 | 10.45 | 12.35 | 11.40 | % | 0.60 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST |