Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $7.79 as of 3/23/2026 8:14:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.55 | 4.25 | 3.90 | 3.65 | 0.00 | 0.00% | 0.97 | 0 | 8 | 4.72 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:49 PM EST |
| 5.00 | 2.61 | 3.10 | 2.86 | 2.92 | +0.15 | +5.42% | 0.57 | 1 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 5.50 | 2.25 | 2.71 | 2.48 | 2.51 | % | 0.45 | 1 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST | |
| 6.00 | 1.61 | 2.13 | 1.87 | 2.13 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.17 | 0.99 | 0.03 | 0.00 | 3/5/2026 | 3/23/2026 3:59:49 PM EST |
| 6.50 | 1.29 | 1.63 | 1.46 | % | 0.22 | 0 | 0 | 1.75 | 0.95 | 0.11 | -0.01 | 3/23/2026 3:59:49 PM EST | |||
| 7.00 | 0.72 | 1.16 | 0.94 | % | 0.13 | 0 | 0 | 1.41 | 0.85 | 0.27 | -0.01 | 3/23/2026 3:59:49 PM EST | |||
| 7.50 | 0.43 | 0.54 | 0.49 | 0.59 | +0.13 | +28.27% | 0.07 | 2 | 193 | 0.62 | 0.66 | 0.45 | -0.02 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 8.00 | 0.13 | 0.27 | 0.20 | 0.31 | +0.12 | +63.16% | 0.03 | 32 | 551 | 0.62 | 0.42 | 0.49 | -0.02 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 8.50 | 0.06 | 0.11 | 0.09 | 0.10 | +0.01 | +11.12% | 0.01 | 44 | 420 | 0.60 | 0.22 | 0.37 | -0.01 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 50 | 54 | 0.60 | 0.09 | 0.21 | -0.01 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 272 | 207 | 0.78 | 0.03 | 0.09 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.04 | 0.01 | 0.03 | 0.00 | 3/13/2026 | 3/23/2026 3:59:49 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.19 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 46 | 1.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 11.50 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.62 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.44 | 0.22 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.44 | 0.22 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:49 PM EST |
| 13.50 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 14.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 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 | 0.24 | 0.12 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.24 | 0.12 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.24 | 0.12 | 0.02 | % | 0.02 | 2 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST | |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.09 | -0.01 | 0.03 | 0.00 | 3/19/2026 | 3/23/2026 3:59:49 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 645 | 0.61 | -0.05 | 0.11 | -0.01 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 7.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.01 | 7,286 | 13 | 0.57 | -0.15 | 0.27 | -0.01 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 7.50 | 0.14 | 0.24 | 0.19 | 0.10 | -0.04 | -28.58% | 0.03 | 4 | 192 | 0.72 | -0.34 | 0.45 | -0.02 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 8.00 | 0.38 | 0.46 | 0.42 | 0.31 | -0.19 | -38.00% | 0.05 | 4 | 43 | 0.58 | -0.58 | 0.49 | -0.02 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 8.50 | 0.65 | 0.87 | 0.76 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.81 | -0.78 | 0.37 | -0.01 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 9.00 | 0.97 | 1.38 | 1.18 | 1.07 | -0.18 | -14.40% | 0.13 | 1 | 8 | 1.08 | -0.91 | 0.21 | -0.01 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 9.50 | 1.42 | 1.74 | 1.58 | 1.67 | -0.06 | -3.47% | 0.17 | 1 | 786 | 0.83 | -0.97 | 0.09 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 10.00 | 1.94 | 2.38 | 2.16 | 2.32 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.50 | -0.99 | 0.03 | 0.00 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 10.50 | 2.29 | 2.90 | 2.60 | 2.77 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.74 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 11.00 | 2.88 | 3.25 | 3.07 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 11.50 | 3.40 | 3.75 | 3.58 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 12.00 | 3.85 | 4.40 | 4.13 | % | 0.34 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 12.50 | 4.30 | 4.75 | 4.53 | 3.46 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:49 PM EST |
| 13.00 | 4.85 | 5.40 | 5.13 | 5.01 | % | 0.39 | 14 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST | |
| 13.50 | 5.35 | 5.75 | 5.55 | % | 0.41 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 14.00 | 5.90 | 6.40 | 6.15 | % | 0.44 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 14.50 | 6.40 | 6.95 | 6.68 | % | 0.46 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 15.00 | 6.90 | 7.25 | 7.08 | % | 0.47 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 16.00 | 7.85 | 8.25 | 8.05 | 8.02 | % | 0.50 | 2 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST | |
| 17.00 | 8.60 | 9.25 | 8.93 | % | 0.53 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 18.00 | 9.65 | 10.50 | 10.08 | % | 0.56 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 19.00 | 9.65 | 12.05 | 10.85 | % | 0.57 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST |