Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $16.25 as of 5/30/2025 9:28:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.10 | 11.80 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 6.00 | 9.50 | 10.50 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.00 | 8.70 | 9.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 8.00 | 8.05 | 8.75 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.00 | 6.65 | 7.65 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.50 | 6.50 | 7.25 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.00 | 6.05 | 6.55 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.50 | 5.45 | 6.45 | 5.50 | 0.00 | 0.00% | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 11.00 | 4.55 | 5.45 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 11.50 | 4.55 | 5.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.00 | 3.55 | 4.90 | % | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.50 | 2.54 | 4.15 | % | 0 | 0 | 1.03 | 0.98 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 13.00 | 2.88 | 3.50 | 4.20 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.96 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 13.50 | 2.26 | 3.35 | 2.87 | 0.00 | 0.00% | 0 | 16 | 0.88 | 0.93 | 0.06 | -0.01 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 14.00 | 1.77 | 2.53 | 2.28 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.90 | 0.09 | -0.01 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 14.50 | 1.39 | 2.68 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.84 | 0.12 | -0.02 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 1.11 | 1.92 | 1.57 | 0.00 | 0.00% | 0 | 86 | 0.54 | 0.76 | 0.15 | -0.02 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 15.50 | 1.13 | 1.29 | 1.14 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.68 | 0.18 | -0.03 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 0.79 | 0.98 | 0.92 | -0.07 | -7.08% | 71 | 52 | 0.58 | 0.58 | 0.20 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 16.50 | 0.44 | 0.73 | 0.68 | -0.13 | -16.05% | 13 | 33 | 0.53 | 0.48 | 0.20 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.00 | 0.42 | 1.18 | 0.40 | -0.21 | -34.43% | 1 | 78 | 0.87 | 0.39 | 0.19 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 0.29 | 0.39 | 0.49 | +0.09 | +22.50% | 89 | 482 | 0.61 | 0.30 | 0.18 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 18.00 | 0.20 | 0.28 | 0.26 | -0.05 | -16.13% | 22 | 86 | 0.62 | 0.23 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 18.50 | 0.13 | 0.78 | 0.16 | -0.06 | -27.28% | 1 | 16 | 0.97 | 0.17 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.00 | 0.08 | 0.15 | 0.13 | -0.17 | -56.67% | 2 | 102 | 0.64 | 0.13 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.50 | 0.05 | 1.66 | 0.08 | -0.05 | -38.47% | 1 | 212 | 2.02 | 0.09 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 0.03 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.07 | 0.06 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 20.50 | 0.01 | 1.64 | % | 0 | 0 | 0.75 | 0.04 | 0.05 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 2.00 | 0.02 | 0.03 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.14 | % | 0 | 0 | 2.29 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.13 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.13 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.07 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 2.00 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.73 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.00 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 2.00 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 2.00 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 2.00 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.50 | 0.00 | 2.13 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 2.13 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 2.13 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 2.13 | 0.33 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 2.00 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.18 | -0.02 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 2.02 | 0.07 | 0.00 | 0.00% | 0 | 104 | 4.03 | -0.04 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 13.50 | 0.04 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 14 | 1.72 | -0.07 | 0.06 | -0.01 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 14.00 | 0.08 | 0.71 | 0.23 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.10 | 0.09 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 14.50 | 0.15 | 0.91 | 0.20 | -0.25 | -55.56% | 50 | 9 | 1.22 | -0.16 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 0.25 | 1.20 | 0.25 | -0.06 | -19.36% | 2 | 66 | 1.07 | -0.24 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 15.50 | 0.29 | 1.18 | 0.46 | +0.06 | +15.00% | 10 | 50 | 0.89 | -0.32 | 0.18 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 0.59 | 0.70 | 0.60 | -0.05 | -7.70% | 2 | 10 | 0.62 | -0.42 | 0.20 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 16.50 | 0.79 | 1.10 | 0.79 | 0.00 | 0.00% | 0 | 40 | 0.66 | -0.52 | 0.20 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 17.00 | 1.03 | 1.27 | 0.90 | 0.00 | 0.00% | 0 | 24 | 0.57 | -0.61 | 0.19 | -0.03 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 1.52 | 1.64 | 1.29 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.70 | 0.18 | -0.03 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 18.00 | 1.46 | 2.11 | 1.78 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.77 | 0.15 | -0.02 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 18.50 | 1.87 | 2.68 | % | 0 | 0 | 0.93 | -0.83 | 0.13 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 19.00 | 1.97 | 2.91 | % | 0 | 0 | 1.19 | -0.87 | 0.10 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 19.50 | 2.46 | 3.50 | % | 0 | 0 | 0.81 | -0.91 | 0.08 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 20.00 | 3.65 | 3.95 | 5.42 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.93 | 0.06 | -0.01 | 5/2/2025 | 5/30/2025 3:59:58 PM EST |
| 20.50 | 3.40 | 5.15 | % | 0 | 0 | 0.88 | -0.96 | 0.05 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 21.00 | 4.65 | 4.90 | % | 0 | 0 | 0.94 | -0.98 | 0.03 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 22.00 | 5.60 | 5.90 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 23.00 | 6.60 | 7.55 | 8.75 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 24.00 | 7.60 | 7.85 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 8.60 | 9.10 | 9.25 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 13.60 | 13.90 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |