Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $8.70 as of 4/23/2026 9:19:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 8.60 | 7.80 | % | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 2.00 | 6.00 | 7.60 | 6.80 | % | 3.40 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 3.00 | 5.00 | 6.60 | 5.80 | % | 1.93 | 0 | 14 | 3.83 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 4.00 | 4.35 | 5.45 | 4.90 | 4.78 | % | 1.23 | 50 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:37 PM EST | |
| 5.00 | 3.55 | 3.85 | 3.70 | 3.58 | +0.92 | +34.59% | 0.74 | 100 | 286 | 0.97 | 0.98 | 0.02 | 0.00 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 6.00 | 2.54 | 2.88 | 2.71 | 2.75 | +0.70 | +34.15% | 0.45 | 12 | 516 | 0.80 | 0.94 | 0.05 | 0.00 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 7.00 | 1.89 | 2.04 | 1.97 | 1.97 | +0.71 | +56.35% | 0.28 | 100 | 411 | 0.78 | 0.84 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 8.00 | 1.17 | 1.29 | 1.23 | 1.20 | +0.41 | +51.90% | 0.15 | 109 | 1,334 | 0.57 | 0.70 | 0.16 | -0.01 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 9.00 | 0.67 | 0.80 | 0.74 | 0.69 | +0.25 | +56.82% | 0.08 | 440 | 2,521 | 0.59 | 0.52 | 0.19 | -0.01 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 10.00 | 0.39 | 0.53 | 0.46 | 0.39 | +0.14 | +56.00% | 0.05 | 1,293 | 2,858 | 0.64 | 0.35 | 0.17 | -0.01 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 11.00 | 0.21 | 0.28 | 0.25 | 0.24 | +0.09 | +60.00% | 0.02 | 86 | 772 | 0.63 | 0.24 | 0.14 | -0.01 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 12.00 | 0.11 | 0.17 | 0.14 | 0.14 | +0.05 | +55.56% | 0.01 | 241 | 2,872 | 0.64 | 0.16 | 0.10 | -0.01 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 13.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 70 | 373 | 0.68 | 0.11 | 0.08 | 0.00 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 14.00 | 0.06 | 0.08 | 0.07 | 0.09 | +0.01 | +12.50% | 0.01 | 20 | 443 | 0.73 | 0.08 | 0.06 | 0.00 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 15.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 149 | 11,680 | 0.81 | 0.05 | 0.04 | 0.00 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 16.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 199 | 1.11 | 0.02 | 0.02 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 900 | 1.39 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 4/23/2026 3:59:37 PM EST |
| 18.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 67 | 1.33 | 0.01 | 0.01 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 600 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 276 | 1.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/23/2026 3:59:37 PM EST |
| 27.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 234 | 1.88 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 363 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 256 | 2.25 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:37 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/23/2026 3:59:37 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.22 | +2,200.00% | 0.06 | 2 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 192 | 0.85 | -0.02 | 0.02 | 0.00 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 6.00 | 0.05 | 0.18 | 0.12 | 0.11 | -0.03 | -21.43% | 0.02 | 7 | 1,058 | 0.78 | -0.06 | 0.05 | 0.00 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 7.00 | 0.16 | 0.22 | 0.19 | 0.21 | -0.17 | -44.74% | 0.03 | 22 | 259 | 0.65 | -0.16 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 8.00 | 0.43 | 0.49 | 0.46 | 0.50 | -0.31 | -38.28% | 0.06 | 40 | 2,227 | 0.62 | -0.30 | 0.16 | -0.01 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 9.00 | 0.91 | 1.00 | 0.96 | 1.18 | -0.35 | -22.88% | 0.11 | 60 | 2,815 | 0.62 | -0.48 | 0.19 | -0.01 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 10.00 | 1.60 | 1.76 | 1.68 | 1.82 | -0.30 | -14.16% | 0.17 | 5 | 1,964 | 0.68 | -0.65 | 0.17 | -0.01 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 11.00 | 2.25 | 2.95 | 2.60 | 2.59 | -0.56 | -17.78% | 0.24 | 25 | 505 | 1.05 | -0.76 | 0.14 | -0.01 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 12.00 | 3.25 | 3.55 | 3.40 | 3.20 | -0.92 | -22.33% | 0.28 | 16 | 4,276 | 0.96 | -0.84 | 0.10 | -0.01 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 13.00 | 4.25 | 4.70 | 4.48 | 5.42 | 0.00 | 0.00% | 0.34 | 0 | 143 | 1.14 | -0.89 | 0.08 | 0.00 | 4/14/2026 | 4/23/2026 3:59:37 PM EST |
| 14.00 | 4.35 | 5.75 | 5.05 | 5.40 | -2.00 | -27.03% | 0.36 | 6 | 34 | 1.31 | -0.92 | 0.06 | 0.00 | 4/23/2026 | 4/23/2026 3:59:37 PM EST |
| 15.00 | 6.25 | 6.50 | 6.38 | % | 0.43 | 0 | 132 | 1.20 | -0.95 | 0.04 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 16.00 | 6.45 | 7.80 | 7.13 | % | 0.45 | 0 | 0 | 1.57 | -0.98 | 0.02 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 17.00 | 7.45 | 9.00 | 8.23 | % | 0.48 | 0 | 13 | 1.84 | -0.99 | 0.01 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 18.00 | 8.45 | 10.00 | 9.23 | % | 0.51 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 20.00 | 10.30 | 12.75 | 11.53 | % | 0.58 | 0 | 13 | 2.71 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 22.00 | 12.00 | 14.25 | 13.13 | % | 0.60 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 25.00 | 15.00 | 17.25 | 16.13 | % | 0.65 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 27.00 | 17.00 | 19.25 | 18.13 | % | 0.67 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 30.00 | 20.00 | 22.25 | 21.13 | % | 0.70 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:37 PM EST | |||
| 35.00 | 24.70 | 27.55 | 26.13 | % | 0.75 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:37 PM EST |