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 | 9.90 | 10.25 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.00 | 6.90 | 7.20 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.50 | 6.35 | 6.85 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 6.00 | 6.30 | 7.00 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 9.50 | 5.35 | 5.85 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 5.00 | 5.30 | 4.35 | 0.00 | 0.00% | 0 | 102 | 2.24 | 0.99 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 10.50 | 4.45 | 4.85 | % | 0 | 0 | 2.39 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 3.90 | 4.40 | % | 0 | 0 | 2.50 | 0.97 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 11.50 | 3.60 | 3.75 | % | 0 | 0 | 2.01 | 0.95 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 2.97 | 3.40 | 4.65 | 0.00 | 0.00% | 0 | 4 | 2.06 | 0.93 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 12.50 | 2.65 | 2.87 | 4.05 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.90 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 1.89 | 2.51 | 2.19 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.86 | 0.11 | -0.02 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 13.50 | 1.80 | 1.97 | 2.87 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.80 | 0.13 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 1.53 | 1.61 | 2.24 | 0.00 | 0.00% | 0 | 384 | 0.66 | 0.72 | 0.16 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 14.50 | 1.20 | 1.30 | 1.24 | -0.50 | -28.74% | 78 | 5 | 0.65 | 0.64 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.94 | 1.05 | 0.97 | -0.68 | -41.22% | 163 | 617 | 0.66 | 0.55 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.50 | 0.71 | 0.84 | 0.67 | -0.53 | -44.17% | 213 | 9 | 0.66 | 0.47 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.53 | 0.65 | 0.56 | -0.30 | -34.89% | 113 | 1,488 | 0.66 | 0.39 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.50 | 0.38 | 0.44 | 0.35 | -0.30 | -46.16% | 11 | 133 | 0.64 | 0.31 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.27 | 0.33 | 0.24 | -0.27 | -52.95% | 434 | 5,480 | 0.63 | 0.25 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 0.19 | 0.24 | 0.21 | -0.25 | -54.35% | 31 | 73 | 0.63 | 0.20 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.14 | 0.17 | 0.14 | -0.12 | -46.16% | 146 | 1,349 | 0.64 | 0.15 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.50 | 0.09 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 57 | 0.65 | 0.11 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.08 | 0.10 | 0.07 | -0.09 | -56.25% | 631 | 3,853 | 0.68 | 0.09 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.50 | 0.05 | 0.08 | 0.23 | 0.00 | 0.00% | 0 | 16 | 0.68 | 0.06 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.03 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1,959 | 0.66 | 0.05 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.02 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.77 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 61 | 0.87 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.01 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 90 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.77 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 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 | 0.03 | 0.00 | 0.00% | 0 | 10 | 3.78 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.49 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.51 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.01 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 1,915 | 1.13 | -0.01 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 10.50 | 0.01 | 0.08 | % | 0 | 0 | 0.86 | -0.02 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.03 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.99 | -0.03 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 11.50 | 0.04 | 0.08 | % | 0 | 0 | 0.75 | -0.05 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 0.07 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 270 | 0.71 | -0.07 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 12.50 | 0.09 | 0.14 | % | 0 | 0 | 0.67 | -0.10 | 0.08 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.16 | 0.20 | 0.20 | +0.10 | +100.00% | 7 | 377 | 0.65 | -0.14 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 13.50 | 0.24 | 0.31 | 0.29 | +0.10 | +52.64% | 2 | 4 | 0.64 | -0.20 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.40 | 0.46 | 0.43 | +0.13 | +43.34% | 50 | 200 | 0.65 | -0.28 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.50 | 0.59 | 0.64 | 0.62 | +0.23 | +58.98% | 199 | 7 | 0.65 | -0.36 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.81 | 0.87 | 0.82 | +0.18 | +28.13% | 216 | 116 | 0.64 | -0.45 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.50 | 0.95 | 1.14 | 1.11 | +0.33 | +42.31% | 186 | 7 | 0.59 | -0.53 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 1.28 | 1.45 | 1.42 | +0.32 | +29.10% | 187 | 120 | 0.59 | -0.61 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.50 | 1.70 | 1.80 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.69 | 0.15 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 2.11 | 2.19 | 2.12 | +0.01 | +0.48% | 1 | 4,095 | 0.62 | -0.75 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 2.35 | 2.61 | 2.64 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.80 | 0.11 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 2.98 | 3.05 | 2.58 | 0.00 | 0.00% | 0 | 473 | 1.29 | -0.85 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 18.50 | 3.40 | 3.55 | % | 0 | 0 | 1.34 | -0.89 | 0.08 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 3.90 | 4.00 | 3.25 | 0.00 | 0.00% | 0 | 261 | 1.37 | -0.91 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 19.50 | 3.55 | 4.70 | % | 0 | 0 | 1.45 | -0.94 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 4.85 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.95 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 5.65 | 6.15 | 5.92 | 0.00 | 0.00% | 0 | 6 | 1.42 | -0.98 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 6.70 | 7.10 | 5.48 | 0.00 | 0.00% | 0 | 31 | 1.59 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 7.70 | 8.15 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 24.00 | 8.80 | 9.10 | 7.23 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 9.30 | 10.65 | 10.00 | 0.00 | 0.00% | 0 | 4 | 2.16 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 10.75 | 11.25 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 14.65 | 15.10 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |