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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.75 | 9.85 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 6.00 | 7.75 | 9.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 7.00 | 6.80 | 8.25 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 8.00 | 5.75 | 6.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 8.50 | 5.15 | 6.25 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 9.00 | 4.75 | 6.05 | % | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 9.50 | 4.55 | 5.45 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 10.00 | 3.65 | 4.80 | % | 0 | 0 | 1.05 | 0.97 | 0.02 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 10.50 | 3.60 | 4.30 | % | 0 | 0 | 1.01 | 0.95 | 0.03 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 11.00 | 2.91 | 3.85 | % | 0 | 0 | 0.90 | 0.92 | 0.04 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 11.50 | 2.85 | 3.40 | % | 0 | 0 | 0.85 | 0.90 | 0.06 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 12.00 | 2.35 | 3.05 | % | 0 | 0 | 0.55 | 0.85 | 0.07 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 12.50 | 1.42 | 2.66 | 2.64 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.81 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 13.00 | 1.74 | 2.64 | 2.33 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.75 | 0.11 | -0.02 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 13.50 | 1.46 | 1.80 | % | 0 | 0 | 0.60 | 0.69 | 0.12 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 14.00 | 1.09 | 1.69 | % | 0 | 0 | 0.64 | 0.62 | 0.14 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 14.50 | 1.04 | 1.36 | % | 0 | 0 | 0.67 | 0.55 | 0.15 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 15.00 | 0.67 | 0.97 | 0.84 | -0.17 | -16.84% | 2 | 27 | 0.58 | 0.48 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 15.50 | 0.64 | 0.76 | 1.10 | 0.00 | 0.00% | 0 | 153 | 0.62 | 0.40 | 0.15 | -0.02 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 16.00 | 0.50 | 0.60 | 0.50 | -0.07 | -12.29% | 13 | 34 | 0.62 | 0.33 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 16.50 | 0.36 | 0.56 | 0.83 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.27 | 0.13 | -0.01 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 17.00 | 0.25 | 0.36 | 0.47 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.21 | 0.12 | -0.01 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 17.50 | 0.19 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.17 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 18.00 | 0.08 | 0.36 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.13 | 0.09 | -0.01 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 18.50 | 0.00 | 0.78 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.10 | 0.07 | -0.01 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 0.66 | 0.07 | 0.06 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 19.50 | 0.00 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.05 | 0.05 | 0.00 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.79 | % | 0 | 0 | 1.00 | 0.04 | 0.04 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 1.20 | % | 0 | 0 | 0.91 | 0.02 | 0.02 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.69 | % | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.73 | 0.03 | % | 10 | 0 | 1.11 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 25.00 | 0.00 | 0.24 | 0.03 | % | 10 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.37 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.38 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.38 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.59 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 8.50 | 0.00 | 1.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 1.41 | % | 0 | 0 | 2.16 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 9.50 | 0.00 | 0.81 | % | 0 | 0 | 1.46 | -0.02 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 1.13 | -0.03 | 0.02 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 10.50 | 0.00 | 0.58 | % | 0 | 0 | 0.81 | -0.05 | 0.03 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.31 | % | 0 | 0 | 0.78 | -0.08 | 0.04 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 11.50 | 0.14 | 0.64 | % | 0 | 0 | 0.88 | -0.10 | 0.06 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 12.00 | 0.19 | 0.54 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.15 | 0.07 | -0.01 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 12.50 | 0.29 | 0.38 | % | 0 | 0 | 0.67 | -0.19 | 0.09 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 13.00 | 0.41 | 0.50 | 0.47 | % | 1 | 0 | 0.66 | -0.25 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 13.50 | 0.57 | 0.87 | % | 0 | 0 | 0.72 | -0.31 | 0.12 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 14.00 | 0.60 | 0.87 | 0.87 | -0.11 | -11.23% | 10 | 1 | 0.59 | -0.38 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 14.50 | 0.67 | 1.35 | % | 0 | 0 | 0.61 | -0.45 | 0.15 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 15.00 | 0.99 | 1.38 | % | 0 | 0 | 0.55 | -0.52 | 0.15 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 15.50 | 1.41 | 1.69 | % | 0 | 0 | 0.58 | -0.60 | 0.15 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 16.00 | 1.27 | 2.35 | 1.63 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.67 | 0.14 | -0.02 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 16.50 | 2.22 | 2.60 | % | 0 | 0 | 0.67 | -0.73 | 0.13 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 17.00 | 2.22 | 2.87 | % | 0 | 0 | 0.47 | -0.79 | 0.12 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 17.50 | 2.14 | 3.25 | % | 0 | 0 | 0.35 | -0.83 | 0.10 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 18.00 | 2.80 | 4.20 | % | 0 | 0 | 0.64 | -0.87 | 0.09 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 18.50 | 3.90 | 4.20 | % | 0 | 0 | 0.74 | -0.90 | 0.07 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 19.00 | 4.35 | 4.65 | % | 0 | 0 | 0.80 | -0.93 | 0.06 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 19.50 | 4.85 | 5.20 | % | 0 | 0 | 0.74 | -0.95 | 0.05 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 20.00 | 5.30 | 6.25 | % | 0 | 0 | 0.84 | -0.96 | 0.04 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 21.00 | 6.30 | 6.60 | % | 0 | 0 | 0.94 | -0.98 | 0.02 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 22.00 | 7.30 | 7.60 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 23.00 | 8.25 | 8.60 | 8.72 | +0.41 | +4.94% | 2 | 1 | 1.10 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 25.00 | 10.30 | 11.25 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 30.00 | 15.30 | 16.30 | 15.43 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |