Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $8.82 as of 2/24/2026 8:17:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.35 | 8.35 | 7.85 | % | 7.85 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 2.00 | 6.35 | 7.35 | 6.85 | % | 3.42 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 3.00 | 5.40 | 6.55 | 5.98 | % | 1.99 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 4.00 | 4.40 | 5.25 | 4.83 | % | 1.21 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 5.00 | 3.40 | 4.40 | 3.90 | 4.07 | % | 0.78 | 1 | 0 | 1.91 | 0.99 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:06 PM EST | |
| 6.00 | 2.73 | 3.30 | 3.02 | 2.70 | 0.00 | 0.00% | 0.50 | 0 | 370 | 1.33 | 0.96 | 0.04 | 0.00 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 7.00 | 1.86 | 2.18 | 2.02 | % | 0.29 | 0 | 0 | 0.81 | 0.87 | 0.10 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 8.00 | 1.19 | 1.32 | 1.26 | 1.25 | +0.13 | +11.61% | 0.16 | 11 | 3 | 0.57 | 0.72 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 9.00 | 0.66 | 0.77 | 0.72 | 0.71 | +0.09 | +14.52% | 0.08 | 4 | 22 | 0.57 | 0.52 | 0.20 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.03 | +8.83% | 0.04 | 148 | 49 | 0.57 | 0.34 | 0.18 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 11.00 | 0.13 | 0.24 | 0.19 | 0.18 | +0.03 | +20.00% | 0.02 | 2 | 14 | 0.57 | 0.21 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 12.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.01 | 13 | 19 | 0.58 | 0.12 | 0.10 | 0.00 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 13.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.59 | 0.06 | 0.06 | 0.00 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.06 | 0.03 | 0.03 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 1.38 | 0.01 | 0.02 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.04 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 7.00 | 0.11 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.60 | -0.13 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 8.00 | 0.34 | 0.38 | 0.36 | 0.35 | -0.08 | -18.61% | 0.04 | 3 | 7 | 0.57 | -0.28 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 9.00 | 0.79 | 0.90 | 0.85 | 0.80 | +0.10 | +14.29% | 0.09 | 10 | 4 | 0.59 | -0.48 | 0.20 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 10.00 | 1.42 | 1.55 | 1.49 | 1.61 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.57 | -0.66 | 0.18 | -0.01 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 11.00 | 2.14 | 2.45 | 2.30 | % | 0.21 | 0 | 0 | 0.73 | -0.79 | 0.14 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 12.00 | 3.15 | 3.30 | 3.23 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 29 | 0.72 | -0.88 | 0.10 | 0.00 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 13.00 | 3.85 | 4.65 | 4.25 | % | 0.33 | 0 | 0 | 1.22 | -0.94 | 0.06 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 14.00 | 4.65 | 5.65 | 5.15 | % | 0.37 | 0 | 0 | 1.32 | -0.97 | 0.03 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 15.00 | 5.65 | 6.65 | 6.15 | % | 0.41 | 0 | 0 | 1.43 | -0.99 | 0.02 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 16.00 | 6.65 | 8.45 | 7.55 | % | 0.47 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 17.00 | 7.65 | 8.65 | 8.15 | % | 0.48 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST |