Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $15.11 as of 3/28/2025 8:23:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.85 | 10.85 | % | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 7.35 | 7.80 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.00 | 6.85 | 7.25 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.50 | 6.35 | 6.85 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 5.85 | 6.30 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.50 | 5.35 | 5.80 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 4.90 | 5.35 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.50 | 4.35 | 4.85 | % | 0 | 0 | 3.94 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 3.85 | 4.30 | % | 0 | 0 | 3.78 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.50 | 3.50 | 3.85 | % | 0 | 0 | 2.13 | 0.97 | 0.04 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 2.89 | 3.55 | % | 0 | 0 | 1.93 | 0.95 | 0.06 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 2.24 | 2.82 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.92 | 0.08 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 2.18 | 2.28 | % | 0 | 0 | 1.31 | 0.87 | 0.11 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 13.50 | 1.30 | 2.15 | 2.63 | 0.00 | 0.00% | 0 | 24 | 1.63 | 0.81 | 0.14 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 1.41 | 1.54 | 2.00 | 0.00 | 0.00% | 0 | 61 | 0.71 | 0.74 | 0.17 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 14.50 | 0.89 | 1.14 | 1.22 | 0.00 | 0.00% | 0 | 24 | 0.67 | 0.64 | 0.19 | -0.03 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.60 | 0.85 | 0.82 | -0.37 | -31.10% | 36 | 140 | 0.66 | 0.55 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.50 | 0.56 | 0.64 | 0.71 | -0.75 | -51.37% | 24 | 35 | 0.65 | 0.45 | 0.19 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.38 | 0.46 | 0.48 | -0.31 | -39.25% | 55 | 170 | 0.65 | 0.36 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.50 | 0.26 | 0.31 | 0.35 | -0.20 | -36.37% | 14 | 86 | 0.64 | 0.28 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.17 | 0.21 | 0.18 | -0.22 | -55.00% | 21 | 222 | 0.64 | 0.22 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 0.10 | 0.15 | 0.20 | -0.17 | -45.95% | 7 | 25 | 0.69 | 0.16 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.11 | 0.22 | 0.00 | 0.00% | 0 | 161 | 0.59 | 0.12 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 18.50 | 0.04 | 0.08 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.09 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.02 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 219 | 0.66 | 0.06 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 19.50 | 0.01 | 0.06 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.04 | 0.04 | -0.01 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.06 | 0.06 | -0.06 | -50.00% | 110 | 12 | 0.90 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.26 | % | 0 | 0 | 1.35 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.08 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 21.50 | 0.00 | 0.08 | % | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.08 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.41 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.40 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.39 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.38 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.37 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 0.37 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.38 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.38 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.54 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.40 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.51 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.22 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.50 | 0.01 | 0.23 | 0.02 | % | 2 | 0 | 1.19 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 11.00 | 0.01 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.02 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 11.50 | 0.01 | 0.09 | % | 0 | 0 | 0.82 | -0.03 | 0.04 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 0.04 | 0.07 | 0.08 | % | 5 | 0 | 0.76 | -0.05 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 12.50 | 0.06 | 0.09 | 0.10 | -0.02 | -16.67% | 1 | 20 | 0.71 | -0.08 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.10 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 38 | 0.68 | -0.13 | 0.11 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 13.50 | 0.18 | 0.22 | 0.20 | +0.08 | +66.67% | 4 | 12 | 0.67 | -0.19 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.29 | 0.34 | 0.25 | 0.00 | 0.00% | 0 | 44 | 0.65 | -0.26 | 0.17 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 14.50 | 0.44 | 0.51 | 0.43 | +0.12 | +38.71% | 5 | 67 | 0.64 | -0.36 | 0.19 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.66 | 0.73 | 0.70 | +0.23 | +48.94% | 36 | 28 | 0.63 | -0.45 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.50 | 0.93 | 1.08 | 0.86 | +0.16 | +22.86% | 22 | 2 | 0.66 | -0.55 | 0.19 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 1.25 | 1.33 | 1.38 | +0.66 | +91.67% | 2 | 15 | 0.62 | -0.64 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.50 | 1.62 | 1.87 | 1.51 | +0.16 | +11.86% | 5 | 9 | 0.65 | -0.72 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 1.93 | 2.41 | 1.77 | +0.20 | +12.74% | 1 | 3 | 1.40 | -0.78 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 2.30 | 2.53 | 1.85 | 0.00 | 0.00% | 0 | 52 | 1.60 | -0.84 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 2.76 | 3.00 | 2.27 | 0.00 | 0.00% | 0 | 1 | 1.67 | -0.88 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 18.50 | 3.35 | 3.60 | % | 0 | 0 | 1.58 | -0.91 | 0.07 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 3.80 | 4.10 | 2.72 | 0.00 | 0.00% | 0 | 2 | 1.52 | -0.94 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 19.50 | 4.20 | 4.60 | % | 0 | 0 | 1.71 | -0.96 | 0.04 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 4.70 | 5.15 | 5.07 | 0.00 | 0.00% | 0 | 1 | 2.15 | -0.97 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 20.50 | 5.20 | 5.65 | % | 0 | 0 | 2.84 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 21.00 | 5.65 | 6.15 | % | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 21.50 | 6.15 | 6.70 | % | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 6.70 | 7.10 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 7.15 | 7.55 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 23.00 | 7.70 | 8.15 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 24.00 | 8.65 | 9.15 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 9.55 | 10.80 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 26.00 | 10.65 | 11.15 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 14.65 | 15.15 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |