Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $7.90 as of 3/20/2026 7:53:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.65 | 4.00 | 3.83 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 4.50 | 3.10 | 3.65 | 3.38 | % | 0.75 | 0 | 0 | 1.74 | 0.99 | 0.01 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 5.00 | 2.58 | 2.98 | 2.78 | % | 0.56 | 0 | 0 | 1.12 | 0.98 | 0.03 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 5.50 | 2.25 | 2.70 | 2.48 | % | 0.45 | 0 | 0 | 1.32 | 0.95 | 0.05 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 6.00 | 1.63 | 2.04 | 1.84 | % | 0.31 | 0 | 0 | 0.85 | 0.90 | 0.09 | -0.01 | 3/20/2026 9:59:03 AM EST | |||
| 6.50 | 1.36 | 1.62 | 1.49 | % | 0.23 | 0 | 0 | 0.58 | 0.83 | 0.14 | -0.01 | 3/20/2026 9:59:03 AM EST | |||
| 7.00 | 1.04 | 1.23 | 1.14 | % | 0.16 | 0 | 0 | 1.06 | 0.74 | 0.19 | -0.01 | 3/20/2026 9:59:03 AM EST | |||
| 7.50 | 0.75 | 0.93 | 0.84 | 0.97 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.66 | 0.63 | 0.22 | -0.01 | 3/16/2026 | 3/20/2026 9:59:03 AM EST |
| 8.00 | 0.51 | 0.67 | 0.59 | 0.46 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | 0.51 | 0.24 | -0.01 | 3/19/2026 | 3/20/2026 9:59:03 AM EST |
| 8.50 | 0.34 | 0.49 | 0.42 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.60 | 0.40 | 0.23 | -0.01 | 3/17/2026 | 3/20/2026 9:59:03 AM EST |
| 9.00 | 0.22 | 0.36 | 0.29 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.07 | 0.30 | 0.21 | -0.01 | 3/19/2026 | 3/20/2026 9:59:03 AM EST |
| 9.50 | 0.13 | 0.35 | 0.24 | % | 0.03 | 0 | 0 | 1.22 | 0.22 | 0.18 | -0.01 | 3/20/2026 9:59:03 AM EST | |||
| 10.00 | 0.10 | 0.43 | 0.27 | % | 0.03 | 0 | 0 | 1.33 | 0.15 | 0.15 | -0.01 | 3/20/2026 9:59:03 AM EST | |||
| 10.50 | 0.05 | 0.75 | 0.40 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.44 | 0.11 | 0.11 | 0.00 | 3/18/2026 | 3/20/2026 9:59:03 AM EST |
| 11.00 | 0.03 | 0.75 | 0.39 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.54 | 0.07 | 0.08 | 0.00 | 3/18/2026 | 3/20/2026 9:59:03 AM EST |
| 11.50 | 0.00 | 0.64 | 0.32 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.51 | 0.05 | 0.06 | 0.00 | 3/19/2026 | 3/20/2026 9:59:03 AM EST |
| 12.00 | 0.02 | 0.08 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 13 | 8 | 0.80 | 0.04 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 9:59:03 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.79 | 0.02 | 0.03 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.86 | 0.01 | 0.02 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.99 | 0.01 | 0.01 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.54 | -0.01 | 0.01 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.21 | -0.02 | 0.03 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.91 | -0.05 | 0.05 | 0.00 | 3/19/2026 | 3/20/2026 9:59:03 AM EST |
| 6.00 | 0.06 | 0.44 | 0.25 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.64 | -0.10 | 0.09 | -0.01 | 3/17/2026 | 3/20/2026 9:59:03 AM EST |
| 6.50 | 0.15 | 0.43 | 0.29 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.39 | -0.17 | 0.14 | -0.01 | 3/18/2026 | 3/20/2026 9:59:03 AM EST |
| 7.00 | 0.29 | 0.44 | 0.37 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.14 | -0.26 | 0.19 | -0.01 | 3/17/2026 | 3/20/2026 9:59:03 AM EST |
| 7.50 | 0.47 | 0.64 | 0.56 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.64 | -0.37 | 0.22 | -0.01 | 3/13/2026 | 3/20/2026 9:59:03 AM EST |
| 8.00 | 0.68 | 0.90 | 0.79 | 0.78 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.60 | -0.49 | 0.24 | -0.01 | 3/17/2026 | 3/20/2026 9:59:03 AM EST |
| 8.50 | 0.98 | 1.21 | 1.10 | % | 0.13 | 0 | 0 | 0.97 | -0.60 | 0.23 | -0.01 | 3/20/2026 9:59:03 AM EST | |||
| 9.00 | 1.32 | 1.58 | 1.45 | % | 0.16 | 0 | 0 | 0.98 | -0.70 | 0.21 | -0.01 | 3/20/2026 9:59:03 AM EST | |||
| 9.50 | 1.71 | 1.97 | 1.84 | 1.84 | % | 0.19 | 2 | 0 | 0.82 | -0.78 | 0.18 | -0.01 | 3/20/2026 | 3/20/2026 9:59:03 AM EST | |
| 10.00 | 2.14 | 2.56 | 2.35 | 2.28 | 0.00 | 0.00% | 0.24 | 0 | 44 | 1.03 | -0.85 | 0.15 | -0.01 | 3/18/2026 | 3/20/2026 9:59:03 AM EST |
| 10.50 | 2.62 | 3.00 | 2.81 | % | 0.27 | 0 | 0 | 1.12 | -0.89 | 0.11 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 11.00 | 3.10 | 3.40 | 3.25 | % | 0.30 | 0 | 0 | 1.02 | -0.93 | 0.08 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 11.50 | 3.55 | 3.90 | 3.73 | % | 0.32 | 0 | 0 | 1.10 | -0.95 | 0.06 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 12.00 | 4.05 | 4.40 | 4.23 | % | 0.35 | 0 | 0 | 1.18 | -0.96 | 0.05 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 12.50 | 4.35 | 5.00 | 4.68 | % | 0.37 | 0 | 0 | 1.39 | -0.98 | 0.03 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 13.00 | 5.05 | 5.35 | 5.20 | % | 0.40 | 0 | 0 | 1.24 | -0.99 | 0.02 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 13.50 | 5.40 | 6.00 | 5.70 | % | 0.42 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 14.00 | 6.00 | 6.35 | 6.18 | % | 0.44 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 3/20/2026 9:59:03 AM EST | |||
| 15.00 | 7.00 | 7.50 | 7.25 | % | 0.48 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 9:59:03 AM EST |