Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $13.20 as of 4/24/2025 9:38:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.00 | 8.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 6.00 | 6.95 | 7.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 7.00 | 5.95 | 6.40 | % | 0 | 0 | 1.68 | 0.99 | 0.01 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 7.50 | 5.45 | 5.95 | % | 0 | 0 | 1.45 | 0.98 | 0.01 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 8.00 | 5.05 | 5.45 | % | 0 | 0 | 1.38 | 0.97 | 0.02 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 9.00 | 4.05 | 4.50 | % | 0 | 0 | 1.30 | 0.93 | 0.04 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 10.00 | 2.86 | 3.55 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.88 | 0.06 | -0.01 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 10.50 | 2.85 | 3.15 | % | 0 | 0 | 0.78 | 0.84 | 0.07 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 11.00 | 2.13 | 2.86 | % | 0 | 0 | 0.68 | 0.80 | 0.09 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 11.50 | 2.16 | 2.43 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.75 | 0.10 | -0.02 | 4/15/2025 | 4/23/2025 4:00:01 PM EST |
| 12.00 | 1.44 | 2.50 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.69 | 0.11 | -0.02 | 4/16/2025 | 4/23/2025 4:00:01 PM EST |
| 12.50 | 1.57 | 2.24 | 1.58 | 0.00 | 0.00% | 0 | 14 | 0.93 | 0.64 | 0.12 | -0.02 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 13.00 | 1.29 | 1.68 | 0.68 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.58 | 0.12 | -0.02 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 13.50 | 1.06 | 1.75 | 1.05 | 0.00 | 0.00% | 0 | 25 | 0.91 | 0.51 | 0.13 | -0.02 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 14.00 | 0.85 | 1.04 | 0.53 | 0.00 | 0.00% | 0 | 48 | 0.75 | 0.45 | 0.13 | -0.02 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 14.50 | 0.68 | 1.65 | % | 0 | 0 | 1.00 | 0.39 | 0.12 | -0.02 | 4/23/2025 4:00:01 PM EST | |||
| 15.00 | 0.54 | 0.68 | 0.58 | 0.00 | 0.00% | 0 | 43 | 0.73 | 0.34 | 0.12 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 15.50 | 0.43 | 1.12 | 0.43 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.29 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 16.00 | 0.22 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.24 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 16.50 | 0.21 | 0.79 | % | 0 | 0 | 0.76 | 0.20 | 0.09 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 17.00 | 0.12 | 0.32 | % | 0 | 0 | 0.74 | 0.16 | 0.08 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 17.50 | 0.10 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.13 | 0.07 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.66 | % | 0 | 0 | 0.77 | 0.11 | 0.06 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 18.50 | 0.00 | 0.21 | % | 0 | 0 | 0.80 | 0.09 | 0.05 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.26 | % | 0 | 0 | 0.80 | 0.07 | 0.04 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 19.50 | 0.00 | 0.17 | % | 0 | 0 | 0.81 | 0.06 | 0.03 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.99 | 0.04 | 0.03 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.97 | % | 0 | 0 | 1.15 | 0.03 | 0.02 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.94 | % | 0 | 0 | 1.19 | 0.02 | 0.01 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:01 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 | 2.00 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 2.14 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.03 | % | 0 | 0 | 1.73 | -0.01 | 0.01 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.07 | % | 0 | 0 | 1.63 | -0.02 | 0.01 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.73 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.03 | 0.02 | 0.00 | 4/17/2025 | 4/23/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.33 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.07 | 0.04 | -0.01 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 10.00 | 0.22 | 0.38 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.12 | 0.06 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 10.50 | 0.30 | 0.42 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.16 | 0.07 | -0.01 | 4/15/2025 | 4/23/2025 4:00:01 PM EST |
| 11.00 | 0.41 | 1.38 | 0.51 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.20 | 0.09 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 11.50 | 0.54 | 0.68 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.25 | 0.10 | -0.02 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 12.00 | 0.70 | 0.84 | % | 0 | 0 | 0.81 | -0.31 | 0.11 | -0.02 | 4/23/2025 4:00:01 PM EST | |||
| 12.50 | 0.89 | 1.04 | % | 0 | 0 | 0.80 | -0.36 | 0.12 | -0.02 | 4/23/2025 4:00:01 PM EST | |||
| 13.00 | 1.11 | 1.29 | % | 0 | 0 | 0.79 | -0.42 | 0.12 | -0.02 | 4/23/2025 4:00:01 PM EST | |||
| 13.50 | 1.35 | 2.48 | % | 0 | 0 | 1.06 | -0.49 | 0.13 | -0.02 | 4/23/2025 4:00:01 PM EST | |||
| 14.00 | 1.68 | 1.87 | % | 0 | 0 | 0.79 | -0.55 | 0.13 | -0.02 | 4/23/2025 4:00:01 PM EST | |||
| 14.50 | 1.26 | 2.51 | 2.28 | 0.00 | 0.00% | 0 | 40 | 0.65 | -0.61 | 0.12 | -0.02 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 15.00 | 2.34 | 2.62 | % | 0 | 0 | 0.81 | -0.66 | 0.12 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 15.50 | 1.74 | 2.90 | % | 0 | 0 | 0.42 | -0.71 | 0.11 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 16.00 | 2.95 | 3.30 | % | 0 | 0 | 0.69 | -0.76 | 0.10 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 16.50 | 3.45 | 3.75 | % | 0 | 0 | 0.72 | -0.80 | 0.09 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 17.00 | 3.55 | 4.25 | % | 0 | 0 | 0.50 | -0.84 | 0.08 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 17.50 | 4.35 | 4.65 | % | 0 | 0 | 0.85 | -0.87 | 0.07 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 18.00 | 4.80 | 5.20 | % | 0 | 0 | 0.90 | -0.89 | 0.06 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 18.50 | 5.20 | 5.60 | % | 0 | 0 | 1.05 | -0.91 | 0.05 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 19.00 | 5.65 | 6.15 | % | 0 | 0 | 1.05 | -0.93 | 0.04 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 19.50 | 6.20 | 6.65 | % | 0 | 0 | 1.04 | -0.94 | 0.03 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 20.00 | 6.65 | 7.15 | % | 0 | 0 | 1.14 | -0.96 | 0.03 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 21.00 | 7.70 | 8.10 | % | 0 | 0 | 1.11 | -0.97 | 0.02 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 22.00 | 8.70 | 9.05 | % | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 23.00 | 9.65 | 10.05 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 25.00 | 11.65 | 12.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:01 PM EST |