Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $8.70 as of 4/30/2026 4:24:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.45 | 5.90 | 5.68 | % | 1.89 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 3.50 | 4.95 | 5.40 | 5.18 | 5.15 | -0.26 | -4.81% | 1.48 | 1 | 2 | 4.66 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 4.00 | 4.45 | 4.90 | 4.68 | 5.00 | 0.00 | 0.00% | 1.17 | 0 | 6 | 4.06 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:04 PM EST |
| 4.50 | 3.70 | 4.90 | 4.30 | % | 0.96 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 5.00 | 3.20 | 4.40 | 3.80 | 4.00 | 0.00 | 0.00% | 0.76 | 0 | 2 | 5.14 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:04 PM EST |
| 5.50 | 2.70 | 3.90 | 3.30 | % | 0.60 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 6.00 | 2.20 | 3.40 | 2.80 | 3.00 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:04 PM EST |
| 6.50 | 1.95 | 2.65 | 2.30 | % | 0.35 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 7.00 | 1.45 | 2.20 | 1.83 | 2.00 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.40 | 1.00 | 0.02 | 0.00 | 4/28/2026 | 4/30/2026 2:59:04 PM EST |
| 7.50 | 1.19 | 1.48 | 1.34 | 1.61 | 0.00 | 0.00% | 0.18 | 0 | 38 | 1.40 | 0.97 | 0.10 | -0.01 | 4/28/2026 | 4/30/2026 2:59:04 PM EST |
| 8.00 | 0.62 | 0.87 | 0.75 | 0.86 | -0.18 | -17.31% | 0.09 | 11 | 49 | 0.76 | 0.86 | 0.29 | -0.01 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 8.50 | 0.41 | 0.47 | 0.44 | 0.44 | -0.16 | -26.67% | 0.05 | 52 | 286 | 0.59 | 0.65 | 0.49 | -0.02 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 9.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.09 | -31.04% | 0.02 | 47 | 745 | 0.60 | 0.40 | 0.49 | -0.02 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 9.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.05 | -35.72% | 0.01 | 315 | 380 | 0.64 | 0.22 | 0.35 | -0.02 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 9 | 419 | 0.69 | 0.11 | 0.21 | -0.01 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 10.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 19 | 103 | 0.81 | 0.05 | 0.11 | -0.01 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.94 | 0.02 | 0.04 | 0.00 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 11.50 | 0.00 | 0.49 | 0.25 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.48 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 13.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 14.00 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 14.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 15.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 3.50 | 0.00 | 0.43 | 0.22 | % | 0.06 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.63 | 0.32 | % | 0.08 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 4.50 | 0.00 | 0.63 | 0.32 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.75 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/30/2026 2:59:04 PM EST |
| 5.00 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/30/2026 2:59:04 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 2:59:04 PM EST |
| 6.00 | 0.00 | 0.54 | 0.27 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 208 | 3.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 2:59:04 PM EST |
| 6.50 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 36 | 3.38 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:04 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,156 | 0.80 | 0.00 | 0.02 | 0.00 | 4/24/2026 | 4/30/2026 2:59:04 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 2,465 | 0.58 | -0.03 | 0.10 | -0.01 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 8.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 506 | 109 | 0.58 | -0.14 | 0.29 | -0.01 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 8.50 | 0.17 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 12 | 76 | 0.59 | -0.35 | 0.49 | -0.02 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 9.00 | 0.44 | 0.49 | 0.47 | 0.45 | -0.01 | -2.18% | 0.05 | 22 | 24 | 0.62 | -0.60 | 0.49 | -0.02 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 9.50 | 0.81 | 0.89 | 0.85 | 0.80 | +0.23 | +40.36% | 0.09 | 1 | 1 | 0.65 | -0.78 | 0.35 | -0.02 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 10.00 | 0.98 | 1.60 | 1.29 | 1.31 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.52 | -0.89 | 0.21 | -0.01 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 10.50 | 1.48 | 2.07 | 1.78 | 1.84 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.70 | -0.95 | 0.11 | -0.01 | 4/23/2026 | 4/30/2026 2:59:04 PM EST |
| 11.00 | 2.11 | 2.53 | 2.32 | 2.26 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.82 | -0.98 | 0.04 | 0.00 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 11.50 | 2.60 | 3.15 | 2.88 | 2.75 | -0.14 | -4.85% | 0.25 | 1 | 1 | 2.31 | -1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 12.00 | 3.20 | 3.40 | 3.30 | 3.25 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 12.50 | 3.10 | 4.30 | 3.70 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:59:04 PM EST |
| 13.00 | 3.60 | 4.80 | 4.20 | % | 0.32 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:04 PM EST | |||
| 13.50 | 4.55 | 4.85 | 4.70 | 4.72 | -0.06 | -1.26% | 0.35 | 1 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:04 PM EST |
| 14.00 | 4.60 | 5.80 | 5.20 | 5.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 14.50 | 5.60 | 5.90 | 5.75 | 5.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 15.00 | 6.10 | 6.45 | 6.28 | 6.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |
| 15.50 | 6.60 | 6.95 | 6.78 | 6.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:04 PM EST |