Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $15.11 as of 3/28/2025 8:23:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.00 | 12.25 | 13.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:58 PM EST |
| 4.00 | 10.85 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 9.95 | 10.25 | 10.10 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 9.05 | 9.25 | 8.95 | 0.00 | 0.00% | 0 | 12 | 2.51 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 7.95 | 8.25 | 8.60 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.99 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 6.95 | 7.30 | 8.10 | 0.00 | 0.00% | 0 | 3 | 2.45 | 0.98 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 5.95 | 6.40 | 5.55 | 0.00 | 0.00% | 0 | 37 | 1.95 | 0.96 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 5.20 | 5.40 | 6.00 | 0.00 | 0.00% | 0 | 359 | 1.52 | 0.93 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 4.20 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 28 | 1.41 | 0.89 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 3.50 | 4.15 | 3.05 | 0.00 | 0.00% | 0 | 169 | 0.86 | 0.83 | 0.06 | -0.01 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 2.74 | 2.83 | 3.15 | 0.00 | 0.00% | 0 | 315 | 0.69 | 0.76 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 1.98 | 2.36 | 2.71 | 0.00 | 0.00% | 0 | 276 | 0.70 | 0.67 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 1.60 | 1.66 | 1.85 | -0.12 | -6.10% | 2 | 1,495 | 0.69 | 0.57 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 1.17 | 1.23 | 1.19 | -0.35 | -22.73% | 11 | 1,481 | 0.69 | 0.48 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.84 | 1.13 | 0.82 | -0.25 | -23.37% | 33 | 1,750 | 0.74 | 0.40 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.59 | 0.65 | 0.62 | -0.21 | -25.31% | 6 | 22,926 | 0.68 | 0.33 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.40 | 0.45 | 0.40 | -0.20 | -33.34% | 7 | 1,884 | 0.67 | 0.27 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.27 | 0.34 | 0.28 | -0.15 | -34.89% | 25 | 5,068 | 0.69 | 0.22 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.19 | 0.26 | 0.23 | -0.10 | -30.31% | 6 | 11,079 | 0.89 | 0.17 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.19 | 0.25 | 0.00 | 0.00% | 0 | 193 | 0.85 | 0.14 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.09 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 185 | 0.70 | 0.12 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.07 | 0.11 | 0.07 | -0.09 | -56.25% | 50 | 296 | 0.72 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 143 | 22,607 | 0.75 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 0.02 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.06 | 0.02 | -0.01 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 0.01 | 0.29 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.04 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.03 | 0.01 | 0.00 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 0.01 | 0.08 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.03 | 0.01 | 0.00 | 2/20/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.01 | 0.08 | 0.01 | -0.05 | -83.34% | 50 | 4,381 | 0.79 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.06 | 0.10 | +0.06 | +150.00% | 1 | 981 | 1.11 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.37 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.38 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.13 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 12 | 1.56 | -0.01 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.02 | 0.27 | 0.13 | 0.00 | 0.00% | 0 | 23 | 1.11 | -0.02 | 0.01 | 0.00 | 2/4/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.05 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 981 | 1.02 | -0.04 | 0.02 | -0.01 | 2/10/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 769 | 0.80 | -0.07 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.19 | 0.23 | 0.20 | +0.04 | +25.00% | 7 | 402 | 0.76 | -0.11 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.35 | 0.39 | 0.29 | 0.00 | 0.00% | 0 | 900 | 0.73 | -0.17 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.59 | 0.66 | 0.63 | +0.11 | +21.16% | 15 | 5,453 | 0.72 | -0.24 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.94 | 1.03 | 0.98 | +0.18 | +22.50% | 13 | 12,048 | 0.71 | -0.33 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 1.36 | 1.50 | 1.52 | +0.29 | +23.58% | 27 | 1,097 | 0.70 | -0.43 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 1.98 | 2.08 | 2.11 | +0.36 | +20.58% | 4 | 9,843 | 0.71 | -0.52 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 2.53 | 2.74 | 2.64 | +0.69 | +35.39% | 34 | 1,035 | 0.67 | -0.60 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 3.40 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 895 | 0.72 | -0.67 | 0.08 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 4.20 | 4.30 | 3.85 | 0.00 | 0.00% | 0 | 985 | 0.74 | -0.73 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 4.55 | 5.20 | 4.44 | 0.00 | 0.00% | 0 | 6,275 | 1.12 | -0.78 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 5.95 | 6.10 | 5.27 | 0.00 | 0.00% | 0 | 769 | 0.81 | -0.83 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 6.80 | 7.25 | 6.20 | 0.00 | 0.00% | 0 | 63 | 1.24 | -0.86 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 7.85 | 8.20 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.88 | 0.04 | -0.01 | 2/19/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 8.75 | 9.10 | 8.69 | % | 1 | 0 | 1.42 | -0.91 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 25.00 | 9.85 | 10.05 | 10.03 | 0.00 | 0.00% | 0 | 176 | 1.34 | -0.93 | 0.03 | -0.01 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 10.65 | 11.20 | 8.25 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.94 | 0.02 | -0.01 | 2/14/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 11.65 | 12.10 | % | 0 | 0 | 1.28 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 12.70 | 13.10 | % | 0 | 0 | 1.44 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 29.00 | 13.70 | 14.10 | 13.35 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.97 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 14.70 | 15.00 | 13.64 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.98 | 0.01 | 0.00 | 1/17/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 19.70 | 20.00 | % | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |