Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $9.83 as of 5/22/2026 7:50:39 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 | 8.70 | 10.25 | 9.48 | 10.04 | +1.54 | +18.12% | 9.48 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 2.00 | 7.65 | 9.25 | 8.45 | % | 4.22 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 3.00 | 6.65 | 8.25 | 7.45 | % | 2.48 | 0 | 14 | 6.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 4.00 | 5.15 | 7.25 | 6.20 | 5.00 | 0.00 | 0.00% | 1.55 | 0 | 25 | 4.75 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:54 PM EST |
| 4.50 | 5.15 | 6.35 | 5.75 | % | 1.28 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 5.00 | 4.60 | 5.80 | 5.20 | 5.15 | 0.00 | 0.00% | 1.04 | 0 | 346 | 2.93 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:54 PM EST |
| 5.50 | 4.10 | 5.20 | 4.65 | % | 0.85 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 6.00 | 3.90 | 4.70 | 4.30 | 4.35 | +0.90 | +26.09% | 0.72 | 1 | 665 | 2.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 6.50 | 3.50 | 3.95 | 3.73 | % | 0.57 | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 7.00 | 3.15 | 3.35 | 3.25 | 2.59 | 0.00 | 0.00% | 0.46 | 0 | 388 | 0.97 | 0.98 | 0.02 | 0.00 | 5/19/2026 | 5/22/2026 3:59:54 PM EST |
| 7.50 | 2.56 | 2.96 | 2.76 | % | 0.37 | 0 | 0 | 1.07 | 0.96 | 0.04 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 8.00 | 2.06 | 2.42 | 2.24 | 2.30 | +0.32 | +16.17% | 0.28 | 497 | 1,289 | 1.08 | 0.92 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 8.50 | 1.48 | 2.04 | 1.76 | % | 0.21 | 0 | 0 | 0.86 | 0.87 | 0.11 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 9.00 | 1.40 | 1.63 | 1.52 | 1.52 | +0.33 | +27.74% | 0.17 | 8 | 2,981 | 0.70 | 0.79 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 9.50 | 1.08 | 1.24 | 1.16 | 1.03 | +0.13 | +14.45% | 0.12 | 1 | 608 | 0.68 | 0.70 | 0.19 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 10.00 | 0.84 | 1.01 | 0.93 | 0.90 | +0.26 | +40.63% | 0.09 | 143 | 6,743 | 0.73 | 0.59 | 0.21 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 10.50 | 0.62 | 0.69 | 0.66 | 0.64 | +0.19 | +42.23% | 0.06 | 455 | 44 | 0.70 | 0.48 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 11.00 | 0.47 | 0.50 | 0.49 | 0.50 | +0.16 | +47.06% | 0.04 | 7,103 | 4,966 | 0.70 | 0.39 | 0.20 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 11.50 | 0.33 | 0.48 | 0.41 | 0.35 | +0.10 | +40.00% | 0.04 | 126 | 39 | 0.75 | 0.31 | 0.18 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 12.00 | 0.26 | 0.30 | 0.28 | 0.27 | +0.07 | +35.00% | 0.02 | 323 | 9,601 | 0.75 | 0.24 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 12.50 | 0.19 | 0.30 | 0.25 | 0.19 | +0.05 | +35.72% | 0.02 | 21 | 390 | 0.80 | 0.19 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 13.00 | 0.14 | 0.21 | 0.18 | 0.15 | +0.04 | +36.37% | 0.01 | 41 | 1,061 | 0.80 | 0.15 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 13.50 | 0.11 | 0.38 | 0.25 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.96 | 0.11 | 0.09 | -0.01 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 14.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.08 | -47.06% | 0.01 | 222 | 541 | 0.82 | 0.09 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 14.50 | 0.01 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 0.80 | 0.07 | 0.06 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 15.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 475 | 13,085 | 0.87 | 0.05 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.11 | 0.03 | 0.03 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.39 | 0.02 | 0.02 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 10 | 901 | 1.11 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.11 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 773 | 1.17 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 276 | 1.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 644 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 234 | 2.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 362 | 2.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 256 | 2.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 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 | 0.24 | 0.12 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 1.18 | 0.59 | 0.03 | 0.00 | 0.00% | 0.20 | 0 | 1 | 6.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/22/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 51 | 2.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.24 | 0.12 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 241 | 2.23 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 1,062 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | -0.01 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 7.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.03 | -60.00% | 0.01 | 20 | 324 | 0.91 | -0.02 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 7.50 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.70 | -0.04 | 0.04 | -0.01 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 8.00 | 0.07 | 0.14 | 0.11 | 0.07 | -0.07 | -50.00% | 0.01 | 1 | 3,058 | 0.75 | -0.08 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 8.50 | 0.14 | 0.27 | 0.21 | 0.15 | -0.23 | -60.53% | 0.02 | 15 | 221 | 0.78 | -0.13 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 9.00 | 0.21 | 0.26 | 0.24 | 0.24 | -0.10 | -29.42% | 0.03 | 117 | 2,987 | 0.67 | -0.21 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 9.50 | 0.38 | 0.43 | 0.41 | 0.41 | -0.12 | -22.65% | 0.04 | 88 | 252 | 0.68 | -0.30 | 0.19 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 10.00 | 0.60 | 0.65 | 0.63 | 0.63 | -0.14 | -18.19% | 0.06 | 28 | 2,147 | 0.68 | -0.41 | 0.21 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 10.50 | 0.89 | 0.94 | 0.92 | 0.91 | % | 0.09 | 29 | 0 | 0.70 | -0.52 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 11.00 | 1.22 | 1.29 | 1.26 | 1.24 | -0.48 | -27.91% | 0.11 | 92 | 1,216 | 0.72 | -0.61 | 0.20 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 11.50 | 1.61 | 1.87 | 1.74 | % | 0.15 | 0 | 0 | 0.84 | -0.69 | 0.18 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 12.00 | 2.00 | 2.28 | 2.14 | 2.82 | 0.00 | 0.00% | 0.18 | 0 | 4,391 | 0.85 | -0.76 | 0.16 | -0.01 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 12.50 | 2.25 | 3.05 | 2.65 | % | 0.21 | 0 | 0 | 1.42 | -0.81 | 0.13 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 13.00 | 2.70 | 3.35 | 3.03 | 3.37 | 0.00 | 0.00% | 0.23 | 0 | 254 | 1.34 | -0.85 | 0.11 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 13.50 | 3.15 | 3.80 | 3.48 | % | 0.26 | 0 | 0 | 1.39 | -0.89 | 0.09 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 14.00 | 3.45 | 4.30 | 3.88 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.48 | -0.91 | 0.08 | -0.01 | 5/8/2026 | 5/22/2026 3:59:54 PM EST |
| 14.50 | 4.15 | 4.80 | 4.48 | % | 0.31 | 0 | 0 | 1.57 | -0.93 | 0.06 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 15.00 | 4.75 | 4.95 | 4.85 | 4.77 | +0.32 | +7.20% | 0.32 | 2 | 132 | 1.21 | -0.95 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 15.50 | 5.10 | 5.75 | 5.43 | % | 0.35 | 0 | 0 | 1.67 | -0.97 | 0.03 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 16.00 | 5.55 | 6.30 | 5.93 | 7.32 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.80 | -0.98 | 0.02 | 0.00 | 5/4/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 6.40 | 7.45 | 6.93 | % | 0.41 | 0 | 13 | 2.11 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 18.00 | 7.40 | 8.40 | 7.90 | % | 0.44 | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 19.00 | 8.40 | 9.35 | 8.88 | % | 0.47 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 20.00 | 9.40 | 10.25 | 9.83 | % | 0.49 | 0 | 13 | 2.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 21.00 | 10.45 | 11.35 | 10.90 | % | 0.52 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 22.00 | 11.35 | 12.50 | 11.93 | % | 0.54 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 25.00 | 14.40 | 15.50 | 14.95 | 16.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:54 PM EST |
| 27.00 | 16.35 | 17.40 | 16.88 | % | 0.63 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 30.00 | 19.35 | 20.35 | 19.85 | % | 0.66 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 35.00 | 24.40 | 25.35 | 24.88 | % | 0.71 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST |