Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $7.79 as of 3/12/2026 8:04:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 2.95 | 3.75 | 3.35 | % | 0.74 | 0 | 0 | 2.21 | 0.99 | 0.01 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 5.00 | 2.50 | 3.00 | 2.75 | 2.67 | -0.53 | -16.57% | 0.55 | 3 | 3 | 1.49 | 0.98 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 5.50 | 1.98 | 2.56 | 2.27 | % | 0.41 | 0 | 0 | 1.34 | 0.93 | 0.07 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 6.00 | 1.52 | 2.10 | 1.81 | % | 0.30 | 0 | 0 | 1.16 | 0.88 | 0.11 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 6.50 | 1.20 | 1.87 | 1.54 | % | 0.24 | 0 | 0 | 0.79 | 0.80 | 0.16 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 7.00 | 0.90 | 1.10 | 1.00 | % | 0.14 | 0 | 0 | 0.60 | 0.70 | 0.21 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 7.50 | 0.59 | 0.83 | 0.71 | % | 0.09 | 0 | 0 | 0.59 | 0.59 | 0.24 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 8.00 | 0.45 | 0.59 | 0.52 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.62 | 0.47 | 0.26 | -0.01 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 8.50 | 0.32 | 0.44 | 0.38 | 0.40 | -0.12 | -23.08% | 0.04 | 5 | 2 | 0.65 | 0.35 | 0.24 | -0.01 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 9.00 | 0.16 | 0.30 | 0.23 | 0.29 | % | 0.03 | 2 | 0 | 0.61 | 0.26 | 0.20 | -0.01 | 3/12/2026 | 3/12/2026 4:00:00 PM EST | |
| 9.50 | 0.11 | 0.24 | 0.18 | % | 0.02 | 0 | 0 | 0.65 | 0.20 | 0.17 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 10.00 | 0.07 | 0.15 | 0.11 | 0.15 | -0.02 | -11.77% | 0.01 | 2 | 1 | 0.64 | 0.16 | 0.14 | -0.01 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 10.50 | 0.05 | 0.75 | 0.40 | % | 0.04 | 0 | 0 | 1.05 | 0.09 | 0.10 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 11.00 | 0.03 | 0.37 | 0.20 | 0.37 | +0.34 | +1,133.34% | 0.02 | 1 | 2 | 0.88 | 0.07 | 0.08 | 0.00 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.04 | 0.05 | 0.00 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 12.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 5 | 0.78 | 0.03 | 0.04 | 0.00 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.84 | 0.01 | 0.02 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.32 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.01 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.47 | -0.01 | 0.01 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.14 | -0.02 | 0.03 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 5.50 | 0.05 | 0.11 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 2 | 1 | 0.76 | -0.07 | 0.07 | 0.00 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 6.00 | 0.09 | 0.19 | 0.14 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | -0.12 | 0.11 | -0.01 | 3/10/2026 | 3/12/2026 4:00:00 PM EST |
| 6.50 | 0.16 | 0.22 | 0.19 | 0.22 | +0.05 | +29.42% | 0.03 | 1 | 5 | 0.63 | -0.20 | 0.16 | -0.01 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 7.00 | 0.28 | 0.47 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.66 | -0.29 | 0.21 | -0.01 | 3/10/2026 | 3/12/2026 4:00:00 PM EST |
| 7.50 | 0.27 | 0.75 | 0.51 | 0.47 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.58 | -0.41 | 0.24 | -0.01 | 3/10/2026 | 3/12/2026 4:00:00 PM EST |
| 8.00 | 0.75 | 0.98 | 0.87 | % | 0.11 | 0 | 0 | 0.65 | -0.53 | 0.26 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 8.50 | 1.11 | 1.32 | 1.22 | 1.04 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.67 | -0.65 | 0.24 | -0.01 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 9.00 | 1.51 | 1.78 | 1.65 | % | 0.18 | 0 | 0 | 0.72 | -0.74 | 0.20 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 9.50 | 1.83 | 2.15 | 1.99 | 1.71 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.85 | -0.80 | 0.17 | -0.01 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 10.00 | 2.15 | 2.67 | 2.41 | % | 0.24 | 0 | 0 | 0.98 | -0.84 | 0.14 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 10.50 | 2.57 | 3.15 | 2.86 | % | 0.27 | 0 | 0 | 1.05 | -0.91 | 0.10 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 11.00 | 3.05 | 3.55 | 3.30 | % | 0.30 | 0 | 0 | 1.00 | -0.93 | 0.08 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 11.50 | 3.50 | 4.00 | 3.75 | % | 0.33 | 0 | 0 | 0.99 | -0.96 | 0.05 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 12.00 | 4.00 | 4.55 | 4.28 | % | 0.36 | 0 | 0 | 1.15 | -0.97 | 0.04 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 12.50 | 4.50 | 5.10 | 4.80 | % | 0.38 | 0 | 0 | 1.30 | -0.99 | 0.02 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 13.00 | 5.00 | 7.35 | 6.18 | % | 0.48 | 0 | 0 | 3.22 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 13.50 | 5.50 | 6.45 | 5.98 | % | 0.44 | 0 | 0 | 1.89 | -1.00 | 0.01 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 14.00 | 6.00 | 6.85 | 6.43 | % | 0.46 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 15.00 | 7.00 | 8.95 | 7.98 | % | 0.53 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 16.00 | 8.00 | 9.20 | 8.60 | % | 0.54 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST |