Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $15.24 as of 6/13/2025 9:28:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.45 | 11.80 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 5.00 | 10.00 | 10.75 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 6.00 | 9.00 | 9.45 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.00 | 8.05 | 8.75 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 8.00 | 7.00 | 7.85 | 4.00 | 0.00 | 0.00% | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 4:00:04 PM EST |
| 9.00 | 5.60 | 6.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 10.00 | 5.10 | 5.65 | 5.60 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 4:00:04 PM EST |
| 10.50 | 4.55 | 4.95 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 11.00 | 4.00 | 4.50 | 3.95 | 0.00 | 0.00% | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 4:00:04 PM EST |
| 11.50 | 3.55 | 4.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 12.00 | 3.10 | 3.45 | 2.99 | 0.00 | 0.00% | 0 | 19 | 1.73 | 1.00 | 0.01 | 0.00 | 5/6/2025 | 6/13/2025 4:00:04 PM EST |
| 12.50 | 2.52 | 2.97 | % | 0 | 0 | 1.29 | 0.99 | 0.02 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 13.00 | 1.90 | 2.69 | 3.15 | 0.00 | 0.00% | 0 | 104 | 1.17 | 0.95 | 0.06 | -0.02 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 13.50 | 1.44 | 2.42 | 2.75 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.92 | 0.11 | -0.02 | 5/30/2025 | 6/13/2025 4:00:04 PM EST |
| 14.00 | 1.17 | 1.56 | 2.25 | 0.00 | 0.00% | 0 | 223 | 0.77 | 0.85 | 0.17 | -0.03 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 14.50 | 0.84 | 1.07 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.75 | 0.25 | -0.03 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 15.00 | 0.54 | 0.71 | 0.64 | -0.48 | -42.86% | 14 | 3,277 | 0.56 | 0.61 | 0.31 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 15.50 | 0.33 | 0.43 | 0.48 | -0.29 | -37.67% | 4 | 22 | 0.57 | 0.45 | 0.32 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.28 | 0.24 | -0.27 | -52.95% | 79 | 575 | 0.62 | 0.31 | 0.28 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.18 | 0.19 | -0.14 | -42.43% | 186 | 315 | 0.53 | 0.20 | 0.21 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 17.00 | 0.05 | 0.11 | 0.07 | -0.12 | -63.16% | 89 | 1,480 | 0.60 | 0.13 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.09 | 0.05 | -0.14 | -73.69% | 6 | 251 | 0.75 | 0.07 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 18.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 61 | 1,111 | 0.74 | 0.04 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.20 | 0.04 | -0.01 | -20.00% | 15 | 54 | 1.29 | 0.02 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 19.00 | 0.01 | 0.19 | 0.04 | 0.00 | 0.00% | 2 | 2,204 | 1.04 | 0.01 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.43 | 0.17 | 0.00 | 0.00% | 0 | 21 | 1.89 | 0.00 | 0.01 | 0.00 | 6/4/2025 | 6/13/2025 4:00:04 PM EST |
| 20.00 | 0.02 | 0.12 | 0.02 | +0.01 | +100.00% | 2 | 1,465 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 20.50 | 0.01 | 0.11 | 0.01 | -0.02 | -66.67% | 10 | 1,577 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 21.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 174 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.51 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.04 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 1.93 | 0.02 | 0.00 | 0.00% | 0 | 22 | 2.21 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.57 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.57 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.93 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.57 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.57 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 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 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.53 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 525 | 2.77 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.73 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.59 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 148 | 2.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 1.93 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.93 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.66 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 6/13/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.51 | % | 0 | 0 | 1.27 | -0.01 | 0.02 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 13.00 | 0.01 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 134 | 1.20 | -0.05 | 0.06 | -0.02 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.08 | 0.11 | -0.02 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 14.00 | 0.07 | 0.18 | 0.14 | +0.10 | +250.00% | 14 | 245 | 0.67 | -0.15 | 0.17 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 14.50 | 0.16 | 0.23 | 0.15 | +0.07 | +87.50% | 32 | 31 | 0.59 | -0.25 | 0.25 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 15.00 | 0.31 | 0.40 | 0.37 | +0.17 | +85.00% | 98 | 3,339 | 0.57 | -0.39 | 0.31 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 15.50 | 0.53 | 0.71 | 0.70 | +0.38 | +118.75% | 46 | 79 | 0.59 | -0.55 | 0.32 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 16.00 | 0.90 | 1.08 | 0.82 | +0.27 | +49.10% | 54 | 3,654 | 0.64 | -0.69 | 0.28 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 16.50 | 1.29 | 1.60 | 1.15 | +0.30 | +35.30% | 9 | 572 | 0.74 | -0.80 | 0.21 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 17.00 | 1.68 | 1.98 | 0.98 | 0.00 | 0.00% | 0 | 109 | 1.04 | -0.87 | 0.15 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 17.50 | 1.94 | 2.50 | 1.49 | 0.00 | 0.00% | 0 | 7 | 1.22 | -0.93 | 0.10 | -0.01 | 5/28/2025 | 6/13/2025 4:00:04 PM EST |
| 18.00 | 2.41 | 2.96 | 1.55 | 0.00 | 0.00% | 0 | 20 | 1.30 | -0.96 | 0.06 | -0.01 | 6/4/2025 | 6/13/2025 4:00:04 PM EST |
| 18.50 | 2.94 | 3.45 | % | 0 | 0 | 1.34 | -0.98 | 0.03 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 19.00 | 3.60 | 3.95 | 2.67 | 0.00 | 0.00% | 0 | 15 | 1.55 | -0.99 | 0.02 | 0.00 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 19.50 | 4.10 | 4.45 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.01 | 0.00 | 5/23/2025 | 6/13/2025 4:00:04 PM EST |
| 20.00 | 4.65 | 5.05 | 4.21 | 0.00 | 0.00% | 0 | 33 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:04 PM EST |
| 20.50 | 4.80 | 5.45 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 21.00 | 5.60 | 5.85 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 21.50 | 6.10 | 6.40 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 22.00 | 6.40 | 7.45 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 4:00:04 PM EST |
| 23.00 | 6.80 | 8.75 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 24.00 | 8.50 | 9.70 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 25.00 | 9.65 | 9.95 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 26.00 | 10.35 | 11.65 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 27.00 | 11.00 | 11.90 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 28.00 | 11.90 | 13.35 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 29.00 | 13.60 | 13.95 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 30.00 | 14.50 | 14.95 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |