Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $9.23 as of 5/12/2026 9:27:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.75 | 8.25 | 7.00 | % | 2.33 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 3.50 | 5.20 | 7.75 | 6.48 | % | 1.85 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 4.00 | 4.65 | 6.25 | 5.45 | % | 1.36 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 4.50 | 4.15 | 5.75 | 4.95 | % | 1.10 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 5.00 | 3.65 | 5.25 | 4.45 | % | 0.89 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 5.50 | 3.15 | 4.75 | 3.95 | % | 0.72 | 0 | 0 | 2.56 | 0.99 | 0.03 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 6.00 | 2.65 | 4.20 | 3.43 | % | 0.57 | 0 | 0 | 2.22 | 0.96 | 0.04 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 6.50 | 1.80 | 3.80 | 2.80 | % | 0.43 | 0 | 0 | 2.08 | 0.93 | 0.06 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 7.00 | 1.40 | 3.10 | 2.25 | % | 0.32 | 0 | 0 | 1.63 | 0.88 | 0.09 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 7.50 | 1.50 | 2.30 | 1.90 | 2.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.11 | 0.81 | 0.11 | -0.01 | 5/11/2026 | 5/12/2026 4:00:03 PM EST |
| 8.00 | 1.07 | 1.62 | 1.35 | 1.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.76 | 0.74 | 0.13 | -0.01 | 5/11/2026 | 5/12/2026 4:00:03 PM EST |
| 8.50 | 1.04 | 1.30 | 1.17 | % | 0.14 | 0 | 0 | 0.62 | 0.67 | 0.15 | -0.01 | 5/12/2026 4:00:03 PM EST | |||
| 9.00 | 0.76 | 0.92 | 0.84 | 0.88 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | 0.58 | 0.17 | -0.01 | 5/8/2026 | 5/12/2026 4:00:03 PM EST |
| 9.50 | 0.50 | 0.82 | 0.66 | 0.66 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | 0.49 | 0.18 | -0.01 | 5/11/2026 | 5/12/2026 4:00:03 PM EST |
| 10.00 | 0.33 | 0.64 | 0.49 | 0.50 | +0.06 | +13.64% | 0.05 | 8 | 40 | 0.61 | 0.40 | 0.18 | -0.01 | 5/12/2026 | 5/12/2026 4:00:03 PM EST |
| 10.50 | 0.22 | 0.44 | 0.33 | 0.33 | 0.00 | 0.00% | 0.03 | 1 | 1 | 0.60 | 0.31 | 0.17 | -0.01 | 5/12/2026 | 5/12/2026 4:00:03 PM EST |
| 11.00 | 0.14 | 0.34 | 0.24 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.60 | 0.23 | 0.15 | -0.01 | 5/11/2026 | 5/12/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.75 | 0.18 | 0.13 | -0.01 | 5/12/2026 4:00:03 PM EST | |||
| 12.00 | 0.09 | 0.25 | 0.17 | 0.12 | % | 0.01 | 3 | 0 | 0.68 | 0.12 | 0.10 | 0.00 | 5/12/2026 | 5/12/2026 4:00:03 PM EST | |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | % | 0.03 | 2 | 0 | 1.33 | 0.11 | 0.09 | 0.00 | 5/12/2026 | 5/12/2026 4:00:03 PM EST | |
| 13.00 | 0.03 | 0.75 | 0.39 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.98 | 0.06 | 0.06 | 0.00 | 5/8/2026 | 5/12/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.88 | 0.04 | 0.04 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.01 | 0.02 | 0.02 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.13 | 0.01 | 0.01 | 0.00 | 5/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 2.67 | -0.01 | 0.03 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 2.38 | -0.04 | 0.04 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 6.50 | 0.00 | 1.15 | 0.58 | % | 0.09 | 0 | 0 | 2.11 | -0.07 | 0.06 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 1.87 | -0.12 | 0.09 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.51 | 0.26 | % | 0.03 | 0 | 0 | 1.01 | -0.19 | 0.11 | -0.01 | 5/12/2026 4:00:03 PM EST | |||
| 8.00 | 0.12 | 0.34 | 0.23 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.55 | -0.26 | 0.13 | -0.01 | 5/8/2026 | 5/12/2026 4:00:03 PM EST |
| 8.50 | 0.16 | 2.54 | 1.35 | 0.41 | -0.01 | -2.39% | 0.16 | 15 | 1 | 1.37 | -0.33 | 0.15 | -0.01 | 5/12/2026 | 5/12/2026 4:00:03 PM EST |
| 9.00 | 0.47 | 0.78 | 0.63 | 0.66 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.57 | -0.42 | 0.17 | -0.01 | 5/11/2026 | 5/12/2026 4:00:03 PM EST |
| 9.50 | 0.73 | 3.00 | 1.87 | % | 0.20 | 0 | 0 | 1.33 | -0.51 | 0.18 | -0.01 | 5/12/2026 4:00:03 PM EST | |||
| 10.00 | 0.94 | 1.31 | 1.13 | 1.46 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.47 | -0.60 | 0.18 | -0.01 | 5/8/2026 | 5/12/2026 4:00:03 PM EST |
| 10.50 | 1.45 | 1.67 | 1.56 | % | 0.15 | 0 | 0 | 0.53 | -0.69 | 0.17 | -0.01 | 5/12/2026 4:00:03 PM EST | |||
| 11.00 | 1.20 | 2.55 | 1.88 | % | 0.17 | 0 | 0 | 1.05 | -0.77 | 0.15 | -0.01 | 5/12/2026 4:00:03 PM EST | |||
| 11.50 | 1.83 | 3.00 | 2.42 | % | 0.21 | 0 | 0 | 1.11 | -0.82 | 0.13 | -0.01 | 5/12/2026 4:00:03 PM EST | |||
| 12.00 | 2.31 | 3.35 | 2.83 | 3.10 | % | 0.24 | 2 | 0 | 1.07 | -0.88 | 0.10 | 0.00 | 5/12/2026 | 5/12/2026 4:00:03 PM EST | |
| 12.50 | 2.35 | 4.35 | 3.35 | % | 0.27 | 0 | 0 | 1.58 | -0.89 | 0.09 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 13.00 | 3.45 | 4.80 | 4.13 | % | 0.32 | 0 | 0 | 1.62 | -0.94 | 0.06 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 14.00 | 4.20 | 5.80 | 5.00 | % | 0.36 | 0 | 0 | 1.76 | -0.96 | 0.04 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 15.00 | 5.15 | 6.75 | 5.95 | % | 0.40 | 0 | 0 | 1.85 | -0.98 | 0.02 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 16.00 | 6.05 | 8.85 | 7.45 | % | 0.47 | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 5/12/2026 4:00:03 PM EST |