Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $14.55 as of 5/5/2025 8:37:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.40 | 9.70 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 7.50 | 6.95 | 7.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 8.00 | 6.40 | 6.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 9.00 | 5.45 | 5.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 9.50 | 4.95 | 5.25 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 10.00 | 4.45 | 4.75 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 10.50 | 3.90 | 4.25 | % | 0 | 0 | 1.20 | 0.98 | 0.02 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 11.00 | 3.50 | 3.80 | 3.55 | -0.17 | -4.57% | 1 | 1 | 1.07 | 0.96 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 11.50 | 2.37 | 3.30 | 1.58 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.93 | 0.05 | -0.01 | 4/17/2025 | 5/5/2025 4:00:06 PM EST |
| 12.00 | 2.35 | 2.86 | 2.56 | -0.24 | -8.58% | 1 | 48 | 0.55 | 0.90 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 12.50 | 1.92 | 2.44 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.85 | 0.10 | -0.02 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 13.00 | 1.74 | 2.03 | 1.89 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.79 | 0.12 | -0.02 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 13.50 | 1.26 | 1.63 | 1.55 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.72 | 0.15 | -0.02 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 14.00 | 0.74 | 1.31 | 1.13 | -0.47 | -29.38% | 1 | 64 | 0.56 | 0.63 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 14.50 | 0.63 | 1.11 | 0.82 | -0.30 | -26.79% | 14 | 98 | 0.65 | 0.54 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 15.00 | 0.50 | 0.72 | 0.55 | -0.12 | -17.91% | 2 | 583 | 0.62 | 0.45 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 15.50 | 0.40 | 0.51 | 0.47 | -0.02 | -4.09% | 3 | 616 | 0.63 | 0.36 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 16.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 2,120 | 0.61 | 0.28 | 0.17 | -0.02 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 16.50 | 0.19 | 0.25 | 0.18 | -0.09 | -33.34% | 4 | 9 | 0.63 | 0.21 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 17.00 | 0.11 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.15 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 17.50 | 0.08 | 0.32 | 0.23 | 0.00 | 0.00% | 0 | 1,055 | 0.79 | 0.10 | 0.09 | -0.01 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 18.00 | 0.04 | 0.09 | 0.06 | -0.04 | -40.00% | 1 | 16 | 0.63 | 0.07 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 18.50 | 0.00 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.05 | 0.05 | -0.01 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.03 | 0.04 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 19.50 | 0.00 | 0.53 | 0.01 | % | 1 | 0 | 0.91 | 0.02 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 20.00 | 0.00 | 0.53 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.95 | 0.01 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 20.50 | 0.00 | 0.72 | % | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 1.30 | % | 0 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 1.05 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 1.05 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.29 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 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 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 1.50 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 1.67 | 0.03 | 0.00 | 0.00% | 0 | 11 | 2.29 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 9.50 | 0.00 | 1.01 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.87 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.93 | -0.01 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 4:00:06 PM EST |
| 10.50 | 0.00 | 0.99 | % | 0 | 0 | 1.72 | -0.02 | 0.02 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.86 | -0.04 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 11.50 | 0.06 | 0.31 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.07 | 0.05 | -0.01 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 12.00 | 0.10 | 0.16 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.74 | -0.10 | 0.07 | -0.01 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 12.50 | 0.16 | 0.24 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.15 | 0.10 | -0.02 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 13.00 | 0.24 | 0.33 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.69 | -0.21 | 0.12 | -0.02 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 13.50 | 0.37 | 0.47 | 0.43 | -0.05 | -10.42% | 6 | 13 | 0.68 | -0.28 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 14.00 | 0.48 | 0.64 | 0.53 | -0.28 | -34.57% | 7 | 5 | 0.64 | -0.37 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 14.50 | 0.62 | 0.91 | 0.65 | 0.00 | 0.00% | 0 | 20 | 0.62 | -0.46 | 0.18 | -0.02 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 15.00 | 1.01 | 1.11 | 0.98 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.55 | 0.19 | -0.02 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 15.50 | 1.34 | 1.48 | 1.22 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.64 | 0.18 | -0.02 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 16.00 | 1.60 | 2.27 | 4.10 | 0.00 | 0.00% | 0 | 31 | 0.79 | -0.72 | 0.17 | -0.02 | 4/17/2025 | 5/5/2025 4:00:06 PM EST |
| 16.50 | 1.32 | 2.51 | % | 0 | 0 | 0.50 | -0.79 | 0.14 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 17.00 | 2.49 | 2.75 | % | 0 | 0 | 0.82 | -0.85 | 0.12 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 17.50 | 2.77 | 3.40 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.90 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 18.00 | 3.35 | 3.65 | 3.47 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.93 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 18.50 | 3.85 | 4.10 | % | 0 | 0 | 0.90 | -0.95 | 0.05 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 19.00 | 4.05 | 5.05 | 4.43 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.97 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 19.50 | 4.80 | 5.10 | % | 0 | 0 | 1.03 | -0.98 | 0.03 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 20.00 | 4.70 | 5.55 | % | 0 | 0 | 1.09 | -0.99 | 0.02 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 20.50 | 5.80 | 6.05 | % | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 21.00 | 6.30 | 6.80 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 22.00 | 7.35 | 7.55 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 23.00 | 8.30 | 8.55 | 8.49 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 24.00 | 9.30 | 9.55 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 25.00 | 10.35 | 10.55 | 10.46 | % | 2 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 30.00 | 15.30 | 15.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |