Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $14.55 as of 5/5/2025 8:37:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.40 | 10.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 5.00 | 9.40 | 9.70 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 6.00 | 7.55 | 8.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 7.00 | 7.40 | 7.75 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 8.00 | 6.45 | 6.75 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.99 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 9.00 | 5.50 | 5.75 | % | 0 | 0 | 0.97 | 0.98 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 10.00 | 4.55 | 4.85 | 4.77 | % | 2 | 0 | 0.86 | 0.95 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 11.00 | 3.65 | 3.90 | 3.95 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.90 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 12.00 | 2.75 | 3.00 | 2.87 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.83 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 13.00 | 1.95 | 2.27 | 2.90 | 0.00 | 0.00% | 0 | 28 | 0.58 | 0.73 | 0.10 | -0.01 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 14.00 | 1.49 | 1.62 | 1.59 | -0.12 | -7.02% | 18 | 40 | 0.61 | 0.62 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 15.00 | 1.03 | 1.15 | 1.10 | -0.16 | -12.70% | 52 | 254 | 0.61 | 0.50 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 16.00 | 0.65 | 0.76 | 0.75 | -0.05 | -6.25% | 4 | 182 | 0.59 | 0.38 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 17.00 | 0.24 | 0.50 | 0.46 | -0.04 | -8.00% | 12 | 71 | 0.54 | 0.27 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 18.00 | 0.26 | 0.34 | 0.25 | -0.07 | -21.88% | 3 | 580 | 0.60 | 0.19 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 19.00 | 0.11 | 0.22 | 0.16 | -0.04 | -20.00% | 1 | 1,525 | 0.58 | 0.13 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 20.00 | 0.10 | 0.27 | 0.13 | -0.02 | -13.34% | 4 | 44 | 0.68 | 0.09 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 21.00 | 0.06 | 0.26 | 0.06 | -0.10 | -62.50% | 5 | 26 | 0.74 | 0.06 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.04 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.48 | % | 0 | 0 | 0.97 | 0.02 | 0.02 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.47 | 0.06 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.46 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.43 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.47 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.46 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.60 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 9.00 | 0.02 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 525 | 1.20 | -0.02 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 14 | 0.79 | -0.05 | 0.03 | 0.00 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 11.00 | 0.17 | 0.23 | 0.17 | 0.00 | 0.00% | 0 | 148 | 0.70 | -0.10 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 12.00 | 0.32 | 0.41 | 0.37 | -0.06 | -13.96% | 24 | 122 | 0.68 | -0.17 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 13.00 | 0.56 | 0.63 | 0.61 | +0.04 | +7.02% | 6 | 74 | 0.64 | -0.27 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 14.00 | 0.94 | 1.03 | 0.98 | +0.10 | +11.37% | 17 | 87 | 0.63 | -0.38 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 15.00 | 1.37 | 1.55 | 1.48 | +0.02 | +1.37% | 7 | 14 | 0.60 | -0.50 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 16.00 | 2.06 | 2.22 | 2.07 | +0.24 | +13.12% | 8 | 15 | 0.62 | -0.62 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 17.00 | 2.79 | 3.45 | 2.73 | 0.00 | 0.00% | 0 | 27 | 0.75 | -0.73 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 18.00 | 3.60 | 3.75 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.81 | 0.09 | -0.01 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 19.00 | 4.50 | 4.80 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.87 | 0.07 | -0.01 | 4/21/2025 | 5/5/2025 4:00:06 PM EST |
| 20.00 | 5.35 | 5.65 | 5.50 | 0.00 | 0.00% | 0 | 9 | 0.56 | -0.91 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 21.00 | 6.35 | 6.60 | % | 0 | 0 | 0.80 | -0.94 | 0.04 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 22.00 | 7.30 | 7.55 | % | 0 | 0 | 0.81 | -0.96 | 0.03 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 23.00 | 8.30 | 8.60 | % | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 24.00 | 8.55 | 9.95 | % | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 25.00 | 10.30 | 11.10 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 30.00 | 15.35 | 15.55 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |