Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $7.24 as of 4/10/2026 9:15:13 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 | 4.25 | 6.95 | 5.60 | % | 1.87 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 3.50 | 3.75 | 6.45 | 5.10 | % | 1.46 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 4.00 | 3.25 | 4.85 | 4.05 | % | 1.01 | 0 | 0 | 3.30 | 0.99 | 0.01 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 4.50 | 2.75 | 5.50 | 4.13 | % | 0.92 | 0 | 0 | 4.84 | 0.98 | 0.02 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 5.00 | 2.32 | 5.05 | 3.69 | % | 0.74 | 0 | 0 | 4.34 | 0.96 | 0.04 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 5.50 | 1.86 | 4.60 | 3.23 | % | 0.59 | 0 | 0 | 3.90 | 0.93 | 0.06 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 6.00 | 0.76 | 4.15 | 2.46 | % | 0.41 | 0 | 0 | 3.52 | 0.86 | 0.10 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 6.50 | 1.18 | 2.10 | 1.64 | % | 0.25 | 0 | 0 | 1.32 | 0.81 | 0.13 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 7.00 | 1.17 | 1.32 | 1.25 | 1.19 | 0.00 | 0.00% | 0.18 | 0 | 136 | 0.68 | 0.73 | 0.17 | -0.01 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 7.50 | 0.85 | 1.01 | 0.93 | % | 0.12 | 0 | 0 | 0.67 | 0.64 | 0.20 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 8.00 | 0.60 | 0.77 | 0.69 | 0.64 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | 0.53 | 0.21 | -0.01 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 8.50 | 0.43 | 0.58 | 0.51 | 0.46 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.68 | 0.43 | 0.21 | -0.01 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 9.00 | 0.33 | 0.44 | 0.39 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.70 | 0.35 | 0.19 | -0.01 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 9.50 | 0.22 | 0.33 | 0.28 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.70 | 0.28 | 0.17 | -0.01 | 4/10/2026 | 4/16/2026 4:00:01 PM EST |
| 10.00 | 0.15 | 0.26 | 0.21 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.72 | 0.22 | 0.15 | -0.01 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 10.50 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.73 | 0.18 | 0.13 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 11.00 | 0.08 | 1.15 | 0.62 | % | 0.06 | 0 | 0 | 1.29 | 0.12 | 0.10 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 11.50 | 0.06 | 1.15 | 0.61 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.34 | 0.09 | 0.08 | 0.00 | 4/14/2026 | 4/16/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.17 | 0.06 | 0.06 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.15 | 0.04 | 0.04 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.22 | 0.03 | 0.03 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.36 | 0.01 | 0.02 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 15.00 | % | 0.00 | 0 | 0 | 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 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 3.63 | -0.01 | 0.01 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.18 | -0.02 | 0.02 | 0.00 | 4/10/2026 | 4/16/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 2.79 | -0.04 | 0.04 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 5.50 | 0.04 | 1.15 | 0.60 | % | 0.11 | 0 | 0 | 1.57 | -0.07 | 0.06 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 6.00 | 0.12 | 0.22 | 0.17 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.83 | -0.14 | 0.10 | -0.01 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 6.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.78 | -0.19 | 0.13 | -0.01 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 7.00 | 0.31 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.74 | -0.27 | 0.17 | -0.01 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 7.50 | 0.51 | 0.61 | 0.56 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.72 | -0.36 | 0.20 | -0.01 | 4/16/2026 | 4/16/2026 4:00:01 PM EST |
| 8.00 | 0.70 | 0.90 | 0.80 | 0.93 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | -0.47 | 0.21 | -0.01 | 4/15/2026 | 4/16/2026 4:00:01 PM EST |
| 8.50 | 1.06 | 1.22 | 1.14 | % | 0.13 | 0 | 0 | 0.74 | -0.57 | 0.21 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 9.00 | 1.43 | 1.58 | 1.51 | % | 0.17 | 0 | 0 | 0.75 | -0.65 | 0.19 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 9.50 | 1.75 | 1.98 | 1.87 | % | 0.20 | 0 | 0 | 0.85 | -0.72 | 0.17 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 10.00 | 1.74 | 3.05 | 2.40 | % | 0.24 | 0 | 0 | 1.54 | -0.78 | 0.15 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 10.50 | 1.90 | 3.50 | 2.70 | % | 0.26 | 0 | 0 | 1.60 | -0.82 | 0.13 | -0.01 | 4/16/2026 4:00:01 PM EST | |||
| 11.00 | 2.65 | 4.20 | 3.43 | % | 0.31 | 0 | 0 | 1.89 | -0.88 | 0.10 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 11.50 | 3.10 | 4.70 | 3.90 | % | 0.34 | 0 | 0 | 1.99 | -0.91 | 0.08 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 12.00 | 3.60 | 5.20 | 4.40 | % | 0.37 | 0 | 0 | 2.08 | -0.94 | 0.06 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 12.50 | 4.10 | 6.85 | 5.48 | % | 0.44 | 0 | 0 | 3.24 | -0.96 | 0.04 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 13.00 | 4.60 | 7.35 | 5.98 | % | 0.46 | 0 | 0 | 3.32 | -0.97 | 0.03 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 14.00 | 5.45 | 8.15 | 6.80 | % | 0.49 | 0 | 0 | 3.28 | -0.99 | 0.02 | 0.00 | 4/16/2026 4:00:01 PM EST | |||
| 15.00 | % | 0.00 | 0 | 0 | EST |