Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $16.51 as of 2/21/2025 8:51:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.45 | 6.80 | % | 0 | 0 | 2.13 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 5.50 | 5.80 | % | 0 | 0 | 0.89 | 0.95 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 4.55 | 4.90 | % | 0 | 0 | 0.51 | 0.91 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 13.00 | 2.96 | 4.05 | % | 0 | 0 | 0.29 | 0.85 | 0.05 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 14.00 | 2.36 | 3.30 | % | 0 | 0 | 0.50 | 0.78 | 0.07 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 15.00 | 2.31 | 2.86 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.70 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 1.89 | 2.23 | 1.95 | % | 5 | 0 | 0.68 | 0.62 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 17.00 | 1.38 | 1.70 | 1.63 | % | 1 | 0 | 0.66 | 0.53 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 18.00 | 0.89 | 1.76 | 1.09 | -0.56 | -33.94% | 15 | 9 | 0.72 | 0.44 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 0.62 | 0.91 | 0.82 | -0.26 | -24.08% | 14 | 1 | 0.60 | 0.36 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.79 | 0.55 | % | 12 | 0 | 0.54 | 0.29 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 21.00 | 0.00 | 0.55 | 0.48 | % | 2 | 0 | 0.54 | 0.23 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 22.00 | 0.00 | 1.09 | % | 0 | 0 | 0.67 | 0.18 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.92 | 0.25 | % | 25 | 0 | 0.83 | 0.13 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 24.00 | 0.00 | 0.89 | % | 0 | 0 | 0.90 | 0.10 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.76 | 0.13 | % | 25 | 0 | 0.97 | 0.08 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.06 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 0.03 | 0.14 | 0.14 | % | 13 | 0 | 0.74 | -0.05 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 12.00 | 0.00 | 1.04 | % | 0 | 0 | 1.01 | -0.09 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.13 | 0.35 | % | 14 | 0 | 0.83 | -0.15 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 14.00 | 0.00 | 0.72 | 0.55 | % | 5 | 0 | 0.70 | -0.22 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 15.00 | 0.81 | 1.15 | 0.91 | +0.30 | +49.18% | 37 | 7 | 0.70 | -0.30 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 1.30 | 1.60 | 1.41 | +0.41 | +41.00% | 9 | 12 | 0.71 | -0.38 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 1.78 | 2.19 | 1.33 | % | 1 | 0 | 0.71 | -0.47 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 18.00 | 2.41 | 2.65 | 2.50 | +0.60 | +31.58% | 11 | 7 | 0.67 | -0.56 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 3.00 | 3.70 | 2.71 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.64 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 3.90 | 4.15 | 3.29 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.71 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 4.75 | 5.50 | % | 0 | 0 | 0.87 | -0.77 | 0.07 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 22.00 | 5.65 | 5.80 | % | 0 | 0 | 0.68 | -0.82 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 23.00 | 6.10 | 6.80 | % | 0 | 0 | 0.35 | -0.87 | 0.05 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 24.00 | 7.40 | 7.75 | % | 0 | 0 | 0.83 | -0.90 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 8.35 | 8.70 | % | 0 | 0 | 0.80 | -0.92 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 26.00 | 9.45 | 9.70 | % | 0 | 0 | 0.86 | -0.94 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST |