Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $6.82 as of 3/26/2026 9:35:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 2.43 | 3.25 | 2.84 | % | 0.71 | 0 | 0 | 1.88 | 0.98 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 5.00 | 1.71 | 2.29 | 2.00 | 2.07 | +0.02 | +0.98% | 0.40 | 1 | 47 | 1.37 | 0.91 | 0.10 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 6.00 | 1.08 | 1.27 | 1.18 | % | 0.20 | 0 | 12 | 0.70 | 0.74 | 0.19 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 7.00 | 0.59 | 0.67 | 0.63 | 0.65 | -0.04 | -5.80% | 0.09 | 2 | 456 | 0.69 | 0.52 | 0.23 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 8.00 | 0.28 | 0.41 | 0.35 | 0.34 | -0.02 | -5.56% | 0.04 | 8 | 412 | 0.72 | 0.32 | 0.20 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.26 | 0.13 | 0.18 | -0.03 | -14.29% | 0.01 | 13 | 2,080 | 0.86 | 0.19 | 0.15 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 10.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.02 | -16.67% | 0.01 | 27 | 1,905 | 0.73 | 0.12 | 0.10 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 11.00 | 0.04 | 0.26 | 0.15 | 0.05 | -0.04 | -44.45% | 0.01 | 5 | 5,788 | 0.94 | 0.06 | 0.06 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 12.00 | 0.01 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,914 | 0.86 | 0.05 | 0.04 | 0.00 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 8 | 5,104 | 0.91 | 0.03 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 2,401 | 1.07 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 31 | 1,484 | 1.14 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 817 | 1.07 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.02 | % | 0.00 | 5 | 1,233 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST | |
| 18.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 186 | 1.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 19 | 2.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 2,804 | 2.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 63 | 2.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 140 | 2.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 56 | 2.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 1.54 | -0.02 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 5.00 | 0.07 | 0.11 | 0.09 | 0.09 | +0.01 | +12.50% | 0.02 | 2 | 44 | 0.72 | -0.10 | 0.10 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 6.00 | 0.27 | 0.41 | 0.34 | 0.28 | 0.00 | 0.00% | 0.06 | 1 | 130 | 0.72 | -0.26 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 7.00 | 0.74 | 0.85 | 0.80 | 0.77 | +0.05 | +6.95% | 0.11 | 91 | 610 | 0.71 | -0.48 | 0.23 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 8.00 | 1.43 | 1.66 | 1.55 | 1.36 | 0.00 | 0.00% | 0.19 | 0 | 6,522 | 0.79 | -0.68 | 0.20 | -0.01 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 9.00 | 2.15 | 2.51 | 2.33 | 2.34 | +0.13 | +5.89% | 0.26 | 1 | 2,696 | 0.83 | -0.81 | 0.15 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 10.00 | 2.85 | 3.55 | 3.20 | 3.10 | 0.00 | 0.00% | 0.32 | 0 | 1,474 | 1.18 | -0.88 | 0.10 | 0.00 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 11.00 | 3.90 | 4.50 | 4.20 | 3.70 | 0.00 | 0.00% | 0.38 | 0 | 3,880 | 1.28 | -0.94 | 0.06 | 0.00 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 12.00 | 4.85 | 5.50 | 5.18 | 5.14 | +1.04 | +25.37% | 0.43 | 10 | 331 | 1.41 | -0.95 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 13.00 | 5.85 | 6.40 | 6.13 | 6.10 | % | 0.47 | 104 | 2,808 | 1.38 | -0.97 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST | |
| 14.00 | 6.90 | 7.65 | 7.28 | % | 0.52 | 0 | 61 | 1.85 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 15.00 | 7.80 | 8.55 | 8.18 | % | 0.55 | 0 | 11 | 1.82 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 16.00 | 8.65 | 9.65 | 9.15 | % | 0.57 | 0 | 0 | 2.05 | -1.00 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 17.00 | 9.00 | 11.25 | 10.13 | % | 0.60 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 18.00 | 10.75 | 11.55 | 11.15 | % | 0.62 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 19.00 | 11.40 | 12.85 | 12.13 | % | 0.64 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 20.00 | 12.80 | 13.60 | 13.20 | % | 0.66 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 21.00 | 13.00 | 15.00 | 14.00 | % | 0.67 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 22.00 | 14.00 | 16.00 | 15.00 | % | 0.68 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 25.00 | 17.80 | 19.95 | 18.88 | % | 0.76 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 30.00 | 22.75 | 23.65 | 23.20 | % | 0.77 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST |