Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $8.30 as of 6/30/2026 2:57:56 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 | 6.25 | 6.70 | 6.48 | 6.30 | +1.15 | +22.33% | 2.16 | 7 | 161 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 4.00 | 5.15 | 5.70 | 5.43 | 5.35 | +1.50 | +38.97% | 1.36 | 12 | 709 | 9.69 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 4.50 | 4.65 | 5.25 | 4.95 | 4.73 | +1.16 | +32.50% | 1.10 | 14 | 182 | 9.07 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 5.00 | 4.10 | 4.75 | 4.43 | 4.35 | +1.25 | +40.33% | 0.89 | 9 | 30 | 8.01 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 5.50 | 3.65 | 4.20 | 3.93 | 3.82 | +1.26 | +49.22% | 0.71 | 10 | 15 | 6.64 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 6.00 | 3.15 | 3.65 | 3.40 | 3.37 | +1.06 | +45.89% | 0.57 | 7 | 3 | 5.38 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 6.50 | 2.48 | 3.30 | 2.89 | 2.68 | +0.87 | +48.07% | 0.44 | 8 | 10 | 5.70 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 7.00 | 2.27 | 2.64 | 2.46 | 2.28 | +1.04 | +83.88% | 0.35 | 4 | 4 | 3.88 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 7.50 | 1.56 | 2.19 | 1.88 | 1.77 | +1.02 | +136.00% | 0.25 | 6 | 23 | 3.53 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 8.00 | 1.36 | 1.67 | 1.52 | 1.44 | +0.99 | +220.00% | 0.19 | 409 | 484 | 2.76 | 0.99 | 0.03 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 8.50 | 0.93 | 1.07 | 1.00 | 1.01 | +0.86 | +573.34% | 0.12 | 212 | 464 | 1.61 | 0.94 | 0.18 | -0.02 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 9.00 | 0.52 | 0.67 | 0.60 | 0.60 | +0.56 | +1,400.00% | 0.07 | 2,219 | 911 | 0.99 | 0.78 | 0.46 | -0.05 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 9.50 | 0.23 | 0.29 | 0.26 | 0.25 | +0.21 | +525.00% | 0.03 | 585 | 58 | 0.84 | 0.49 | 0.61 | -0.07 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 10.00 | 0.08 | 0.11 | 0.10 | 0.08 | +0.05 | +166.67% | 0.01 | 2,183 | 48 | 0.94 | 0.24 | 0.45 | -0.05 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 10.50 | 0.02 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 239 | 207 | 1.14 | 0.09 | 0.23 | -0.03 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 161 | 102 | 1.60 | 0.02 | 0.08 | -0.01 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 1,009 | 261 | 2.14 | 0.01 | 0.02 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.06 | +600.00% | 0.00 | 13 | 55 | 1.77 | 0.00 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.58 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 2:58:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 2:58:55 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 137 | 2.20 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 11 | 2.39 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 2:58:55 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 2:58:55 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:55 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST | |
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:55 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:55 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:55 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:55 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 | 0.01 | 0.01 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:55 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:55 PM EST | |||
| 5.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:55 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:55 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 335 | 2.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:55 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.05 | -83.34% | 0.01 | 5 | 424 | 3.34 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 8.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.13 | -92.86% | 0.01 | 76 | 317 | 2.59 | -0.01 | 0.03 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.78 | -97.50% | 0.00 | 31 | 378 | 1.17 | -0.06 | 0.18 | -0.02 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 9.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.84 | -91.31% | 0.01 | 121 | 175 | 0.96 | -0.22 | 0.46 | -0.05 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 9.50 | 0.21 | 0.27 | 0.24 | 0.27 | -1.20 | -81.64% | 0.03 | 126 | 52 | 0.92 | -0.51 | 0.61 | -0.07 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 10.00 | 0.46 | 2.27 | 1.37 | 1.99 | 0.00 | 0.00% | 0.14 | 0 | 37 | 6.93 | -0.76 | 0.45 | -0.05 | 6/29/2026 | 6/30/2026 2:58:55 PM EST |
| 10.50 | 0.83 | 1.34 | 1.09 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 35 | 2.36 | -0.91 | 0.23 | -0.03 | 6/25/2026 | 6/30/2026 2:58:55 PM EST |
| 11.00 | 1.42 | 1.97 | 1.70 | 2.27 | -0.90 | -28.40% | 0.15 | 2 | 1 | 3.36 | -0.98 | 0.08 | -0.01 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 11.50 | 1.85 | 2.34 | 2.10 | 2.90 | -0.84 | -22.46% | 0.18 | 1 | 6 | 3.25 | -0.99 | 0.02 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 12.00 | 2.40 | 2.92 | 2.66 | 2.66 | -1.54 | -36.67% | 0.22 | 3 | 0 | 3.99 | -1.00 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 12.50 | 2.84 | 3.35 | 3.10 | 3.09 | -1.62 | -34.40% | 0.25 | 1 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 13.00 | 3.30 | 3.85 | 3.58 | 3.65 | -1.51 | -29.27% | 0.28 | 3 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 13.50 | 3.75 | 4.40 | 4.08 | 5.52 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:55 PM EST |
| 14.00 | 4.35 | 4.80 | 4.58 | 5.21 | -0.98 | -15.84% | 0.33 | 2 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 14.50 | 4.80 | 5.30 | 5.05 | 6.64 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:55 PM EST |
| 15.00 | 5.45 | 5.85 | 5.65 | 5.64 | -1.41 | -20.00% | 0.38 | 2 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 15.50 | 5.80 | 6.25 | 6.03 | 6.14 | -1.24 | -16.81% | 0.39 | 2 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 16.00 | 6.30 | 6.80 | 6.55 | 6.67 | -1.13 | -14.49% | 0.41 | 3 | 1 | 6.22 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 17.00 | 7.45 | 7.65 | 7.55 | 7.55 | % | 0.44 | 2 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST | |
| 18.00 | 8.45 | 8.85 | 8.65 | 8.65 | -1.36 | -13.59% | 0.48 | 9 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 19.00 | 9.30 | 9.75 | 9.53 | 9.54 | -1.58 | -14.21% | 0.50 | 9 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 20.00 | 10.20 | 11.00 | 10.60 | 10.70 | -1.35 | -11.21% | 0.53 | 4 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:55 PM EST |
| 21.00 | 11.25 | 12.00 | 11.63 | 13.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:55 PM EST |