Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $13.16 as of 4/7/2025 10:59:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.95 | 8.70 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 7.50 | 5.45 | 6.20 | % | 0 | 0 | 3.00 | 0.99 | 0.01 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 8.00 | 5.05 | 5.70 | % | 0 | 0 | 2.83 | 0.98 | 0.01 | -0.01 | 4/7/2025 11:59:02 AM EST | |||
| 8.50 | 4.45 | 5.20 | % | 0 | 0 | 2.43 | 0.97 | 0.02 | -0.01 | 4/7/2025 11:59:02 AM EST | |||
| 9.00 | 4.00 | 4.75 | % | 0 | 0 | 2.21 | 0.95 | 0.03 | -0.01 | 4/7/2025 11:59:02 AM EST | |||
| 9.50 | 3.50 | 4.25 | % | 0 | 0 | 2.07 | 0.92 | 0.04 | -0.02 | 4/7/2025 11:59:02 AM EST | |||
| 10.00 | 3.30 | 3.95 | % | 0 | 0 | 1.21 | 0.89 | 0.06 | -0.02 | 4/7/2025 11:59:02 AM EST | |||
| 10.50 | 3.20 | 3.40 | 3.45 | % | 1 | 0 | 1.41 | 0.85 | 0.07 | -0.02 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 11.00 | 2.41 | 3.10 | % | 0 | 0 | 1.14 | 0.80 | 0.08 | -0.03 | 4/7/2025 11:59:02 AM EST | |||
| 11.50 | 2.18 | 2.68 | 3.52 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.75 | 0.10 | -0.03 | 4/2/2025 | 4/7/2025 11:59:02 AM EST |
| 12.00 | 1.89 | 2.34 | % | 0 | 0 | 1.02 | 0.70 | 0.11 | -0.03 | 4/7/2025 11:59:02 AM EST | |||
| 12.50 | 1.74 | 2.03 | 1.89 | +0.40 | +26.85% | 20 | 57 | 1.12 | 0.64 | 0.12 | -0.03 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 13.00 | 1.51 | 1.60 | 1.33 | +0.18 | +15.66% | 1 | 21 | 1.07 | 0.58 | 0.13 | -0.04 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 13.50 | 0.90 | 1.45 | 1.26 | -1.46 | -53.68% | 24 | 1 | 1.01 | 0.51 | 0.13 | -0.04 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 14.00 | 0.97 | 1.09 | 0.87 | +0.11 | +14.48% | 10 | 26 | 1.02 | 0.45 | 0.13 | -0.03 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 14.50 | 0.75 | 0.89 | 1.36 | +0.78 | +134.49% | 4 | 67 | 1.00 | 0.38 | 0.13 | -0.03 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 15.00 | 0.61 | 0.71 | 0.61 | +0.06 | +10.91% | 1 | 31 | 0.99 | 0.32 | 0.12 | -0.03 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 15.50 | 0.44 | 0.56 | 0.49 | +0.16 | +48.49% | 1 | 15 | 1.00 | 0.26 | 0.12 | -0.03 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 16.00 | 0.20 | 0.56 | 0.40 | +0.08 | +25.00% | 7 | 68 | 1.01 | 0.22 | 0.11 | -0.02 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 16.50 | 0.10 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 112 | 0.86 | 0.17 | 0.09 | -0.02 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 17.00 | 0.14 | 0.42 | 0.20 | +0.05 | +33.34% | 2 | 133 | 0.93 | 0.14 | 0.08 | -0.02 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 17.50 | 0.00 | 0.23 | 0.15 | +0.04 | +36.37% | 5 | 135 | 0.87 | 0.11 | 0.07 | -0.01 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 18.00 | 0.07 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 75 | 0.85 | 0.08 | 0.06 | -0.01 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 18.50 | 0.00 | 0.12 | 0.32 | 0.00 | 0.00% | 0 | 13 | 0.92 | 0.07 | 0.05 | -0.01 | 3/26/2025 | 4/7/2025 11:59:02 AM EST |
| 19.00 | 0.00 | 0.09 | 0.08 | +0.04 | +100.00% | 1 | 103 | 1.34 | 0.05 | 0.04 | -0.01 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 19.50 | 0.00 | 0.34 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.04 | 0.03 | -0.01 | 3/25/2025 | 4/7/2025 11:59:02 AM EST |
| 20.00 | 0.01 | 0.49 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.29 | 0.03 | 0.03 | -0.01 | 4/2/2025 | 4/7/2025 11:59:02 AM EST |
| 20.50 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 4/7/2025 11:59:02 AM EST |
| 21.00 | 0.00 | 1.27 | % | 0 | 0 | 3.30 | 0.02 | 0.02 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 2.26 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 3.68 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 24.00 | 0.00 | 0.62 | 0.03 | 0.00 | 0.00% | 0 | 25 | 2.39 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 11:59:02 AM EST |
| 25.00 | 0.00 | 0.59 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 30.00 | 0.00 | 0.73 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.27 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 7.50 | 0.00 | 0.72 | % | 0 | 0 | 3.03 | -0.01 | 0.01 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 8.00 | 0.00 | 0.33 | % | 0 | 0 | 2.56 | -0.02 | 0.01 | -0.01 | 4/7/2025 11:59:02 AM EST | |||
| 8.50 | 0.00 | 0.14 | % | 0 | 0 | 1.48 | -0.03 | 0.02 | -0.01 | 4/7/2025 11:59:02 AM EST | |||
| 9.00 | 0.00 | 0.17 | % | 0 | 0 | 1.39 | -0.05 | 0.03 | -0.01 | 4/7/2025 11:59:02 AM EST | |||
| 9.50 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.08 | 0.04 | -0.02 | 4/1/2025 | 4/7/2025 11:59:02 AM EST |
| 10.00 | 0.00 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.55 | -0.11 | 0.06 | -0.02 | 4/1/2025 | 4/7/2025 11:59:02 AM EST |
| 10.50 | 0.21 | 0.32 | % | 0 | 0 | 1.12 | -0.15 | 0.07 | -0.02 | 4/7/2025 11:59:02 AM EST | |||
| 11.00 | 0.25 | 0.42 | 0.43 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.20 | 0.08 | -0.03 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 11.50 | 0.00 | 0.54 | 0.40 | 0.00 | 0.00% | 0 | 13 | 1.35 | -0.25 | 0.10 | -0.03 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 12.00 | 0.60 | 0.67 | 0.62 | -0.23 | -27.06% | 1 | 15 | 1.13 | -0.30 | 0.11 | -0.03 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 12.50 | 0.76 | 0.87 | % | 0 | 0 | 1.09 | -0.36 | 0.12 | -0.03 | 4/7/2025 11:59:02 AM EST | |||
| 13.00 | 0.96 | 1.07 | 1.20 | -0.05 | -4.00% | 12 | 69 | 1.06 | -0.42 | 0.13 | -0.04 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 13.50 | 1.23 | 1.32 | 1.12 | -0.46 | -29.12% | 2 | 44 | 1.06 | -0.49 | 0.13 | -0.04 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 14.00 | 1.38 | 1.59 | 1.74 | +0.09 | +5.46% | 6 | 165 | 1.00 | -0.55 | 0.13 | -0.03 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 14.50 | 1.68 | 1.99 | 1.21 | 0.00 | 0.00% | 0 | 45 | 0.87 | -0.62 | 0.13 | -0.03 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 15.00 | 2.12 | 2.21 | 1.29 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.68 | 0.12 | -0.03 | 3/31/2025 | 4/7/2025 11:59:02 AM EST |
| 15.50 | 2.30 | 2.61 | 1.67 | 0.00 | 0.00% | 0 | 25 | 0.80 | -0.74 | 0.12 | -0.03 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 16.00 | 2.67 | 2.96 | 1.87 | 0.00 | 0.00% | 0 | 6 | 0.85 | -0.78 | 0.11 | -0.02 | 4/1/2025 | 4/7/2025 11:59:02 AM EST |
| 16.50 | 3.20 | 3.35 | 3.95 | 0.00 | 0.00% | 1 | 5 | 1.10 | -0.83 | 0.09 | -0.02 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 17.00 | 3.60 | 3.80 | % | 0 | 0 | 1.13 | -0.86 | 0.08 | -0.02 | 4/7/2025 11:59:02 AM EST | |||
| 17.50 | 4.10 | 4.20 | 3.88 | 0.00 | 0.00% | 0 | 15 | 1.14 | -0.89 | 0.07 | -0.01 | 4/1/2025 | 4/7/2025 11:59:02 AM EST |
| 18.00 | 4.30 | 5.00 | % | 0 | 0 | 1.79 | -0.92 | 0.06 | -0.01 | 4/7/2025 11:59:02 AM EST | |||
| 18.50 | 5.00 | 5.70 | % | 0 | 0 | 1.87 | -0.93 | 0.05 | -0.01 | 4/7/2025 11:59:02 AM EST | |||
| 19.00 | 5.40 | 6.15 | 4.86 | 0.00 | 0.00% | 0 | 11 | 1.85 | -0.95 | 0.04 | -0.01 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 19.50 | 5.90 | 6.90 | % | 0 | 0 | 1.92 | -0.96 | 0.03 | -0.01 | 4/7/2025 11:59:02 AM EST | |||
| 20.00 | 6.40 | 7.45 | % | 0 | 0 | 2.05 | -0.97 | 0.03 | -0.01 | 4/7/2025 11:59:02 AM EST | |||
| 20.50 | 6.90 | 7.90 | % | 0 | 0 | 2.06 | -0.98 | 0.02 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 21.00 | 7.10 | 8.40 | 4.65 | 0.00 | 0.00% | 0 | 3 | 2.12 | -0.98 | 0.02 | 0.00 | 3/26/2025 | 4/7/2025 11:59:02 AM EST |
| 22.00 | 8.05 | 9.20 | % | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 23.00 | 9.05 | 10.35 | % | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 24.00 | 10.40 | 11.25 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 25.00 | 11.40 | 12.20 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 30.00 | 16.10 | 17.20 | 14.60 | 0.00 | 0.00% | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/7/2025 11:59:02 AM EST |