Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $11.90 as of 4/18/2025 11:36:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.85 | 7.20 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 5.50 | 6.20 | 6.60 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 6.00 | 5.70 | 6.25 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 6.50 | 5.20 | 5.70 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 7.00 | 4.65 | 5.20 | % | 0 | 0 | 3.01 | 0.99 | 0.01 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 7.50 | 4.20 | 4.60 | % | 0 | 0 | 2.51 | 0.99 | 0.01 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 8.00 | 3.70 | 4.30 | % | 0 | 0 | 2.86 | 0.98 | 0.02 | -0.01 | 4/17/2025 4:00:01 PM EST | |||
| 8.50 | 3.15 | 3.75 | % | 0 | 0 | 1.79 | 0.95 | 0.04 | -0.01 | 4/17/2025 4:00:01 PM EST | |||
| 9.00 | 2.34 | 3.20 | % | 0 | 0 | 2.25 | 0.92 | 0.06 | -0.02 | 4/17/2025 4:00:01 PM EST | |||
| 9.50 | 2.21 | 2.71 | % | 0 | 0 | 1.00 | 0.88 | 0.08 | -0.03 | 4/17/2025 4:00:01 PM EST | |||
| 10.00 | 1.98 | 2.21 | % | 0 | 0 | 1.18 | 0.84 | 0.10 | -0.04 | 4/17/2025 4:00:01 PM EST | |||
| 10.50 | 1.64 | 1.78 | 2.45 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.78 | 0.13 | -0.04 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 11.00 | 1.31 | 1.57 | 1.82 | 0.00 | 0.00% | 0 | 20 | 1.34 | 0.70 | 0.16 | -0.05 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 11.50 | 0.99 | 1.27 | 1.08 | -2.45 | -69.41% | 4 | 1 | 1.30 | 0.62 | 0.18 | -0.05 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 12.00 | 0.76 | 0.88 | 0.85 | -0.30 | -26.09% | 97 | 12 | 1.21 | 0.52 | 0.20 | -0.05 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 12.50 | 0.54 | 0.63 | 0.56 | -0.29 | -34.12% | 115 | 96 | 1.17 | 0.42 | 0.20 | -0.05 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 13.00 | 0.36 | 0.43 | 0.43 | -0.12 | -21.82% | 105 | 422 | 1.12 | 0.32 | 0.19 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 13.50 | 0.24 | 0.31 | 0.27 | -0.13 | -32.50% | 151 | 923 | 1.11 | 0.24 | 0.17 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 14.00 | 0.14 | 0.19 | 0.16 | -0.09 | -36.00% | 45 | 403 | 1.06 | 0.17 | 0.14 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 14.50 | 0.10 | 0.14 | 0.12 | -0.07 | -36.85% | 41 | 287 | 1.10 | 0.12 | 0.11 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 15.00 | 0.04 | 0.10 | 0.06 | -0.06 | -50.00% | 105 | 919 | 1.06 | 0.08 | 0.08 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.06 | 0.05 | -0.04 | -44.45% | 13 | 207 | 1.13 | 0.05 | 0.06 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | -0.02 | -40.00% | 34 | 249 | 1.23 | 0.04 | 0.04 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 154 | 1.99 | 0.02 | 0.03 | -0.01 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 17.00 | 0.01 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 386 | 1.49 | 0.01 | 0.02 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 17.50 | 0.01 | 0.47 | 0.40 | 0.00 | 0.00% | 0 | 141 | 1.86 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 4/17/2025 4:00:01 PM EST |
| 18.00 | 0.01 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 66 | 1.64 | 0.00 | 0.01 | 0.00 | 4/9/2025 | 4/17/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.47 | 0.32 | 0.00 | 0.00% | 0 | 13 | 1.73 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 4/17/2025 4:00:01 PM EST |
| 19.00 | 0.02 | 0.46 | 0.10 | 0.00 | 0.00% | 0 | 96 | 1.95 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.61 | 0.32 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:01 PM EST |
| 20.00 | 0.01 | 0.10 | 0.03 | +0.01 | +50.00% | 1 | 16 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.39 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 21.50 | 0.00 | 0.37 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.36 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 23.50 | 0.00 | 0.40 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 25 | 3.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 0.34 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 25.50 | 0.00 | 0.34 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.32 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 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 | 0.23 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 4 | 4.22 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.26 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 734 | 3.53 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,399 | 2.12 | -0.01 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.30 | % | 0 | 0 | 2.96 | -0.01 | 0.01 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.13 | % | 0 | 0 | 2.07 | -0.02 | 0.02 | -0.01 | 4/17/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 300 | 1.78 | -0.05 | 0.04 | -0.01 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 9.00 | 0.09 | 0.32 | 0.11 | +0.01 | +10.00% | 44 | 1,054 | 1.47 | -0.08 | 0.06 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 9.50 | 0.12 | 0.18 | 0.13 | -0.07 | -35.00% | 13 | 4 | 1.39 | -0.12 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 10.00 | 0.18 | 0.25 | 0.22 | +0.03 | +15.79% | 18 | 1,048 | 1.32 | -0.16 | 0.10 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 10.50 | 0.28 | 0.43 | 0.33 | -0.02 | -5.72% | 2 | 15 | 1.36 | -0.22 | 0.13 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 11.00 | 0.42 | 0.50 | 0.43 | -0.03 | -6.53% | 41 | 78 | 1.25 | -0.30 | 0.16 | -0.05 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 11.50 | 0.62 | 0.78 | 0.65 | +0.14 | +27.46% | 4 | 26 | 1.31 | -0.38 | 0.18 | -0.05 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 12.00 | 0.83 | 0.95 | 0.91 | +0.04 | +4.60% | 29 | 88 | 1.21 | -0.48 | 0.20 | -0.05 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 12.50 | 1.08 | 1.28 | 1.10 | +0.06 | +5.77% | 2 | 34 | 1.20 | -0.58 | 0.20 | -0.05 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 13.00 | 1.40 | 2.02 | 1.40 | -0.01 | -0.71% | 40 | 383 | 1.51 | -0.68 | 0.19 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 13.50 | 1.76 | 2.08 | 1.82 | +0.21 | +13.05% | 5 | 79 | 1.24 | -0.76 | 0.17 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 14.00 | 2.12 | 2.53 | 2.15 | +0.12 | +5.92% | 30 | 162 | 1.24 | -0.83 | 0.14 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 14.50 | 2.41 | 2.73 | 2.57 | 0.00 | 0.00% | 0 | 4,852 | 0.75 | -0.88 | 0.11 | -0.02 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 15.00 | 2.80 | 3.45 | 2.87 | 0.00 | 0.00% | 0 | 21 | 1.37 | -0.92 | 0.08 | -0.02 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 15.50 | 3.50 | 3.90 | 3.25 | 0.00 | 0.00% | 0 | 45 | 1.21 | -0.95 | 0.06 | -0.01 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 16.00 | 3.90 | 4.40 | 3.65 | 0.00 | 0.00% | 0 | 25 | 1.85 | -0.96 | 0.04 | -0.01 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 16.50 | 4.40 | 4.90 | 2.73 | 0.00 | 0.00% | 0 | 4 | 1.86 | -0.98 | 0.03 | -0.01 | 4/8/2025 | 4/17/2025 4:00:01 PM EST |
| 17.00 | 4.80 | 5.40 | % | 0 | 0 | 2.31 | -0.99 | 0.02 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 17.50 | 5.40 | 5.90 | 3.88 | 0.00 | 0.00% | 0 | 15 | 2.32 | -0.99 | 0.01 | 0.00 | 4/1/2025 | 4/17/2025 4:00:01 PM EST |
| 18.00 | 5.80 | 6.30 | % | 0 | 0 | 2.53 | -1.00 | 0.01 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 18.50 | 6.35 | 7.75 | % | 0 | 0 | 2.53 | -1.00 | 0.01 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 19.00 | 6.85 | 7.35 | 4.86 | 0.00 | 0.00% | 0 | 11 | 2.38 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:01 PM EST |
| 19.50 | 7.35 | 7.75 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 20.00 | 7.80 | 8.35 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 20.50 | 8.35 | 8.85 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 21.00 | 8.80 | 9.35 | 4.65 | 0.00 | 0.00% | 0 | 3 | 2.86 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:01 PM EST |
| 21.50 | 9.45 | 9.85 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 22.00 | 9.80 | 10.35 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 22.50 | 10.30 | 10.80 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 23.00 | 10.85 | 11.30 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 23.50 | 11.35 | 11.80 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 24.00 | 11.80 | 12.35 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 24.50 | 12.30 | 12.90 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 25.00 | 12.90 | 13.25 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 25.50 | 13.30 | 13.85 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 30.00 | 17.80 | 18.35 | 14.60 | 0.00 | 0.00% | 0 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/17/2025 4:00:01 PM EST |