Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $8.78 as of 4/24/2026 6:50:47 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 | 5.35 | 8.40 | 6.88 | % | 2.29 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 3.50 | 4.25 | 7.90 | 6.08 | % | 1.74 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 4.00 | 4.40 | 7.40 | 5.90 | % | 1.48 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 4.50 | 3.90 | 5.60 | 4.75 | % | 1.06 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 5.00 | 3.40 | 4.90 | 4.15 | % | 0.83 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 5.50 | 2.95 | 4.60 | 3.78 | % | 0.69 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 6.00 | 2.45 | 5.45 | 3.95 | % | 0.66 | 0 | 0 | 3.76 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 6.50 | 2.11 | 4.95 | 3.53 | % | 0.54 | 0 | 0 | 3.38 | 0.97 | 0.03 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 7.00 | 0.37 | 4.50 | 2.44 | % | 0.35 | 0 | 0 | 3.09 | 0.94 | 0.06 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 7.50 | 0.15 | 4.05 | 2.10 | % | 0.28 | 0 | 0 | 2.83 | 0.89 | 0.11 | -0.01 | 4/24/2026 3:59:45 PM EST | |||
| 8.00 | 0.63 | 2.02 | 1.33 | % | 0.17 | 0 | 0 | 1.10 | 0.81 | 0.15 | -0.01 | 4/24/2026 3:59:45 PM EST | |||
| 8.50 | 1.00 | 1.28 | 1.14 | 1.24 | % | 0.13 | 11 | 0 | 0.56 | 0.72 | 0.20 | -0.01 | 4/24/2026 | 4/24/2026 3:59:45 PM EST | |
| 9.00 | 0.83 | 0.98 | 0.91 | 0.80 | +0.15 | +23.08% | 0.10 | 21 | 30 | 0.61 | 0.60 | 0.23 | -0.01 | 4/24/2026 | 4/24/2026 3:59:45 PM EST |
| 9.50 | 0.60 | 0.75 | 0.68 | 0.78 | +0.40 | +105.27% | 0.07 | 19 | 7 | 0.61 | 0.49 | 0.23 | -0.01 | 4/24/2026 | 4/24/2026 3:59:45 PM EST |
| 10.00 | 0.42 | 0.57 | 0.50 | 0.50 | % | 0.05 | 66 | 0 | 0.62 | 0.39 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 3:59:45 PM EST | |
| 10.50 | 0.30 | 0.44 | 0.37 | 0.38 | % | 0.04 | 18 | 0 | 0.63 | 0.30 | 0.19 | -0.01 | 4/24/2026 | 4/24/2026 3:59:45 PM EST | |
| 11.00 | 0.26 | 0.34 | 0.30 | 0.27 | % | 0.03 | 1 | 0 | 0.67 | 0.22 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:45 PM EST | |
| 11.50 | 0.15 | 0.27 | 0.21 | % | 0.02 | 0 | 0 | 0.62 | 0.18 | 0.14 | -0.01 | 4/24/2026 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.59 | 0.13 | 0.11 | -0.01 | 4/24/2026 3:59:45 PM EST | |||
| 12.50 | 0.08 | 0.18 | 0.13 | % | 0.01 | 0 | 0 | 0.77 | 0.08 | 0.08 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 13.00 | 0.08 | 0.21 | 0.15 | 0.21 | % | 0.01 | 1 | 0 | 0.78 | 0.07 | 0.07 | 0.00 | 4/24/2026 | 4/24/2026 3:59:45 PM EST | |
| 14.00 | 0.00 | 2.23 | 1.12 | % | 0.08 | 0 | 0 | 2.78 | 0.02 | 0.03 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 15.00 | 0.00 | 2.21 | 1.11 | % | 0.07 | 0 | 0 | 2.91 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:45 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 8.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 4.50 | 0.00 | 1.00 | 0.50 | % | 0.11 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.02 | +18.19% | 0.01 | 2 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:45 PM EST |
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 6.00 | 0.00 | 2.17 | 1.09 | % | 0.18 | 0 | 0 | 3.76 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 6.50 | 0.00 | 2.19 | 1.10 | % | 0.17 | 0 | 0 | 3.42 | -0.03 | 0.03 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 7.00 | 0.00 | 2.22 | 1.11 | % | 0.16 | 0 | 0 | 3.11 | -0.06 | 0.06 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.24 | 0.12 | % | 0.02 | 0 | 0 | 0.76 | -0.11 | 0.11 | -0.01 | 4/24/2026 3:59:45 PM EST | |||
| 8.00 | 0.18 | 0.35 | 0.27 | 0.26 | % | 0.03 | 3 | 0 | 0.63 | -0.19 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:45 PM EST | |
| 8.50 | 0.30 | 0.51 | 0.41 | 0.37 | % | 0.05 | 1 | 0 | 0.62 | -0.28 | 0.20 | -0.01 | 4/24/2026 | 4/24/2026 3:59:45 PM EST | |
| 9.00 | 0.53 | 0.72 | 0.63 | % | 0.07 | 0 | 0 | 0.62 | -0.40 | 0.23 | -0.01 | 4/24/2026 3:59:45 PM EST | |||
| 9.50 | 0.83 | 0.99 | 0.91 | % | 0.10 | 0 | 0 | 0.63 | -0.51 | 0.23 | -0.01 | 4/24/2026 3:59:45 PM EST | |||
| 10.00 | 1.16 | 1.31 | 1.24 | % | 0.12 | 0 | 0 | 0.64 | -0.61 | 0.22 | -0.01 | 4/24/2026 3:59:45 PM EST | |||
| 10.50 | 1.33 | 1.91 | 1.62 | % | 0.15 | 0 | 0 | 0.51 | -0.70 | 0.19 | -0.01 | 4/24/2026 3:59:45 PM EST | |||
| 11.00 | 1.85 | 2.16 | 2.01 | % | 0.18 | 0 | 0 | 0.65 | -0.78 | 0.17 | -0.01 | 4/24/2026 3:59:45 PM EST | |||
| 11.50 | 1.30 | 3.40 | 2.35 | % | 0.20 | 0 | 0 | 1.54 | -0.82 | 0.14 | -0.01 | 4/24/2026 3:59:45 PM EST | |||
| 12.00 | 0.81 | 4.95 | 2.88 | % | 0.24 | 0 | 0 | 2.48 | -0.87 | 0.11 | -0.01 | 4/24/2026 3:59:45 PM EST | |||
| 12.50 | 1.28 | 5.40 | 3.34 | % | 0.27 | 0 | 0 | 2.53 | -0.92 | 0.08 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 13.00 | 2.01 | 5.85 | 3.93 | % | 0.30 | 0 | 0 | 2.58 | -0.93 | 0.07 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 14.00 | 3.35 | 6.85 | 5.10 | % | 0.36 | 0 | 0 | 2.74 | -0.98 | 0.03 | 0.00 | 4/24/2026 3:59:45 PM EST | |||
| 15.00 | 4.35 | 7.80 | 6.08 | % | 0.41 | 0 | 0 | 2.84 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:45 PM EST |