Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $15.11 as of 3/31/2025 4:31:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.25 | 9.55 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 7.50 | 6.75 | 7.05 | % | 0 | 0 | 1.48 | 0.98 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 9.00 | 5.25 | 5.60 | % | 0 | 0 | 1.13 | 0.94 | 0.02 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 10.00 | 4.35 | 4.70 | % | 0 | 0 | 0.98 | 0.91 | 0.04 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 10.50 | 3.95 | 4.25 | % | 0 | 0 | 0.99 | 0.89 | 0.04 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 11.00 | 3.50 | 3.80 | % | 0 | 0 | 0.85 | 0.87 | 0.05 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 11.50 | 3.10 | 3.40 | % | 0 | 0 | 0.78 | 0.84 | 0.06 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 12.00 | 2.74 | 2.91 | % | 0 | 0 | 0.81 | 0.80 | 0.07 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 12.50 | 2.41 | 2.64 | % | 0 | 0 | 0.62 | 0.76 | 0.08 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 13.00 | 2.10 | 2.29 | % | 0 | 0 | 0.67 | 0.71 | 0.09 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 13.50 | 1.76 | 1.98 | % | 0 | 0 | 0.79 | 0.66 | 0.10 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 14.00 | 1.54 | 1.76 | % | 0 | 0 | 0.76 | 0.60 | 0.11 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 14.50 | 1.21 | 1.37 | % | 0 | 0 | 0.65 | 0.54 | 0.12 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 15.00 | 1.10 | 1.28 | % | 0 | 0 | 0.67 | 0.49 | 0.12 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 15.50 | 0.90 | 0.99 | % | 0 | 0 | 0.74 | 0.43 | 0.12 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 16.00 | 0.00 | 0.82 | % | 0 | 0 | 0.75 | 0.38 | 0.11 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 16.50 | 0.00 | 0.69 | % | 0 | 0 | 0.78 | 0.33 | 0.11 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 17.00 | 0.55 | 0.58 | % | 0 | 0 | 0.76 | 0.28 | 0.10 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 17.50 | 0.00 | 0.51 | % | 0 | 0 | 0.77 | 0.24 | 0.09 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 18.00 | 0.00 | 0.44 | % | 0 | 0 | 0.78 | 0.21 | 0.09 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 18.50 | 0.00 | 0.37 | % | 0 | 0 | 0.77 | 0.18 | 0.08 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.28 | % | 2 | 0 | 0.78 | 0.15 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST | |
| 19.50 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.13 | 0.06 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.23 | % | 0 | 0 | 0.79 | 0.11 | 0.06 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 20.50 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.10 | 0.05 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 21.00 | 0.00 | 0.18 | % | 0 | 0 | 0.82 | 0.09 | 0.04 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 22.00 | 0.00 | 0.13 | % | 0 | 0 | 0.84 | 0.07 | 0.04 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 22.50 | 0.00 | 0.12 | % | 0 | 0 | 0.85 | 0.06 | 0.03 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 23.00 | 0.00 | 0.13 | % | 0 | 0 | 0.85 | 0.05 | 0.03 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 24.00 | 0.01 | 0.39 | % | 0 | 0 | 0.95 | 0.04 | 0.02 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.36 | % | 0 | 0 | 1.28 | 0.02 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 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 | 0.20 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 7.50 | 0.00 | 0.28 | % | 0 | 0 | 1.63 | -0.02 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 9.00 | 0.02 | 0.37 | % | 0 | 0 | 1.04 | -0.06 | 0.02 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.19 | % | 0 | 0 | 0.90 | -0.09 | 0.04 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 10.50 | 0.00 | 0.22 | % | 0 | 0 | 0.86 | -0.11 | 0.04 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | -0.13 | 0.05 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 11.50 | 0.00 | 0.39 | % | 0 | 0 | 0.84 | -0.16 | 0.06 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | -0.20 | 0.07 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 12.50 | 0.26 | 0.62 | 0.45 | % | 1 | 0 | 0.75 | -0.24 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST | |
| 13.00 | 0.00 | 0.79 | % | 0 | 0 | 0.77 | -0.29 | 0.09 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 13.50 | 0.92 | 0.99 | % | 0 | 0 | 0.75 | -0.34 | 0.10 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 14.00 | 1.01 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.40 | 0.11 | -0.02 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 14.50 | 1.40 | 1.48 | 1.38 | +0.25 | +22.13% | 2 | 2 | 0.74 | -0.46 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 15.00 | 1.69 | 1.76 | % | 0 | 0 | 0.72 | -0.51 | 0.12 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 15.50 | 1.99 | 2.09 | % | 0 | 0 | 0.71 | -0.57 | 0.12 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 16.00 | 1.80 | 2.41 | % | 0 | 0 | 0.71 | -0.62 | 0.11 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 16.50 | 2.53 | 2.78 | 2.62 | % | 22 | 0 | 0.75 | -0.67 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST | |
| 17.00 | 3.10 | 3.20 | 2.85 | % | 1 | 0 | 0.71 | -0.72 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST | |
| 17.50 | 3.45 | 3.60 | % | 0 | 0 | 0.70 | -0.76 | 0.09 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 18.00 | 3.80 | 4.05 | % | 0 | 0 | 0.76 | -0.79 | 0.09 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 18.50 | 4.25 | 4.60 | % | 0 | 0 | 0.67 | -0.82 | 0.08 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 19.00 | 4.75 | 5.00 | % | 0 | 0 | 0.70 | -0.85 | 0.07 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 19.50 | 5.10 | 5.45 | % | 0 | 0 | 0.67 | -0.87 | 0.06 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 5.60 | 5.90 | % | 0 | 0 | 0.93 | -0.89 | 0.06 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 20.50 | 6.00 | 6.45 | % | 0 | 0 | 0.98 | -0.90 | 0.05 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 21.00 | 6.60 | 6.95 | % | 0 | 0 | 0.98 | -0.91 | 0.04 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 22.00 | 7.50 | 7.85 | % | 0 | 0 | 0.90 | -0.93 | 0.04 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 22.50 | 8.00 | 8.40 | % | 0 | 0 | 1.05 | -0.94 | 0.03 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 23.00 | 8.45 | 8.90 | % | 0 | 0 | 1.03 | -0.95 | 0.03 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 24.00 | 9.50 | 9.85 | % | 0 | 0 | 1.04 | -0.96 | 0.02 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 25.00 | 10.45 | 10.75 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 30.00 | 15.30 | 15.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |