Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $7.46 as of 4/6/2026 5:33:15 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 | 6.05 | 6.75 | 6.40 | 6.20 | 0.00 | 0.00% | 6.40 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 2.00 | 5.05 | 5.70 | 5.38 | 5.20 | 0.00 | 0.00% | 2.69 | 0 | 2 | 7.45 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 3.00 | 4.05 | 4.65 | 4.35 | 4.45 | +0.09 | +2.07% | 1.45 | 1 | 2 | 5.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 4.00 | 3.10 | 3.85 | 3.48 | 3.55 | +0.35 | +10.94% | 0.87 | 1 | 4 | 4.49 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 5.00 | 2.15 | 2.68 | 2.42 | 2.50 | 0.00 | 0.00% | 0.48 | 0 | 7 | 2.72 | 1.00 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 5.50 | 1.63 | 2.25 | 1.94 | 1.99 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.47 | 0.98 | 0.04 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 6.00 | 1.01 | 1.71 | 1.36 | 1.32 | -0.12 | -8.34% | 0.23 | 2 | 512 | 1.90 | 0.94 | 0.12 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 6.50 | 0.71 | 1.24 | 0.98 | 0.91 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.54 | 0.84 | 0.25 | -0.01 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 7.00 | 0.51 | 0.57 | 0.54 | 0.54 | -0.03 | -5.27% | 0.08 | 8 | 566 | 0.67 | 0.68 | 0.40 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 7.50 | 0.24 | 0.33 | 0.29 | 0.27 | -0.08 | -22.86% | 0.04 | 112 | 138 | 0.68 | 0.46 | 0.45 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 8.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.06 | -33.34% | 0.02 | 1,014 | 1,656 | 0.69 | 0.27 | 0.37 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 8.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.01 | 125 | 602 | 0.70 | 0.15 | 0.24 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 36 | 600 | 0.69 | 0.08 | 0.15 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 465 | 0.92 | 0.03 | 0.07 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 1,324 | 0.87 | 0.01 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.31 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 4/6/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 56 | 1.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 48 | 1.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 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 | 0.43 | 0.22 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.23 | 0.12 | % | 0.06 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.52 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 4/6/2026 4:00:06 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.21 | -0.02 | 0.04 | 0.00 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 2,012 | 0.81 | -0.06 | 0.12 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 6.50 | 0.04 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 108 | 153 | 0.68 | -0.16 | 0.25 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.05 | -21.74% | 0.03 | 13,247 | 454 | 0.70 | -0.32 | 0.40 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 7.50 | 0.38 | 0.48 | 0.43 | 0.42 | +0.01 | +2.44% | 0.06 | 3 | 125 | 0.69 | -0.54 | 0.45 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 8.00 | 0.74 | 0.82 | 0.78 | 0.69 | -0.09 | -11.54% | 0.10 | 5 | 971 | 0.79 | -0.73 | 0.37 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 8.50 | 1.03 | 1.30 | 1.17 | 1.16 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.00 | -0.85 | 0.24 | -0.01 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 9.00 | 1.51 | 1.98 | 1.75 | 1.75 | 0.00 | 0.00% | 0.19 | 0 | 53 | 1.67 | -0.92 | 0.15 | -0.01 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 9.50 | 1.80 | 2.39 | 2.10 | % | 0.22 | 0 | 0 | 1.67 | -0.97 | 0.07 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 10.00 | 2.33 | 3.10 | 2.72 | 2.56 | 0.00 | 0.00% | 0.27 | 0 | 37 | 2.37 | -0.99 | 0.03 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 10.50 | 2.83 | 3.45 | 3.14 | % | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.01 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 11.00 | 3.30 | 4.10 | 3.70 | 3.09 | 0.00 | 0.00% | 0.34 | 0 | 13 | 2.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:06 PM EST |
| 11.50 | 3.80 | 4.45 | 4.13 | % | 0.36 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 12.00 | 4.60 | 4.75 | 4.68 | % | 0.39 | 0 | 29 | 1.97 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 12.50 | 4.80 | 5.40 | 5.10 | % | 0.41 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 13.00 | 5.30 | 5.95 | 5.63 | % | 0.43 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 13.50 | 5.80 | 6.50 | 6.15 | % | 0.46 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 14.00 | 6.30 | 6.90 | 6.60 | % | 0.47 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 15.00 | 7.30 | 7.95 | 7.63 | % | 0.51 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 16.00 | 8.30 | 8.95 | 8.63 | % | 0.54 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 17.00 | 9.30 | 10.00 | 9.65 | % | 0.57 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST |