Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $18.64 as of 7/8/2025 8:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.40 | 15.75 | 14.58 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 6.00 | 12.50 | 13.90 | 13.20 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 7.00 | 11.45 | 12.75 | 12.10 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 8.00 | 10.50 | 11.85 | 11.18 | 10.71 | 0.00 | 0.00% | 1.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 9.00 | 9.45 | 11.75 | 10.60 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 9.50 | 9.00 | 10.40 | 9.70 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 10.00 | 7.35 | 10.75 | 9.05 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 10.50 | 8.00 | 9.40 | 8.70 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 11.00 | 7.40 | 9.10 | 8.25 | 8.52 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 11.50 | 7.00 | 9.25 | 8.13 | % | 0.71 | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 12.00 | 6.50 | 7.90 | 7.20 | % | 0.60 | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 12.50 | 5.95 | 7.35 | 6.65 | % | 0.53 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 13.00 | 5.50 | 7.10 | 6.30 | 5.20 | 0.00 | 0.00% | 0.48 | 0 | 6 | 7.94 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:58 PM EST |
| 13.50 | 5.05 | 6.65 | 5.85 | % | 0.43 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 14.00 | 4.50 | 5.90 | 5.20 | % | 0.37 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 14.50 | 4.05 | 5.70 | 4.88 | 4.47 | 0.00 | 0.00% | 0.34 | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 15.00 | 3.55 | 4.85 | 4.20 | 3.34 | 0.00 | 0.00% | 0.28 | 0 | 2 | 5.03 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 15.50 | 2.97 | 4.05 | 3.51 | 2.98 | 0.00 | 0.00% | 0.23 | 0 | 47 | 3.52 | 0.99 | 0.02 | -0.01 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 16.00 | 2.57 | 2.78 | 2.68 | 2.42 | 0.00 | 0.00% | 0.17 | 0 | 371 | 2.10 | 0.98 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 16.50 | 1.96 | 2.57 | 2.27 | 2.43 | +0.56 | +29.95% | 0.14 | 11 | 218 | 2.56 | 0.94 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 17.00 | 1.41 | 2.91 | 2.16 | 2.10 | +0.75 | +55.56% | 0.13 | 2 | 68 | 2.98 | 0.89 | 0.13 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 17.50 | 1.16 | 1.65 | 1.41 | 1.63 | +0.63 | +63.00% | 0.08 | 3 | 314 | 2.10 | 0.80 | 0.19 | -0.07 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 18.00 | 0.80 | 0.98 | 0.89 | 1.18 | +0.39 | +49.37% | 0.05 | 6 | 241 | 1.45 | 0.69 | 0.25 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 18.50 | 0.49 | 0.65 | 0.57 | 0.55 | +0.10 | +22.23% | 0.03 | 22 | 241 | 0.74 | 0.55 | 0.29 | -0.09 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 19.00 | 0.24 | 0.35 | 0.30 | 0.33 | +0.11 | +50.00% | 0.02 | 688 | 191 | 0.70 | 0.41 | 0.28 | -0.09 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 19.50 | 0.14 | 0.22 | 0.18 | 0.21 | +0.06 | +40.00% | 0.01 | 66 | 214 | 0.71 | 0.29 | 0.24 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 20.00 | 0.06 | 0.18 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 144 | 1,228 | 0.78 | 0.19 | 0.19 | -0.07 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 20.50 | 0.03 | 0.13 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 26 | 59 | 0.82 | 0.12 | 0.14 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 24 | 298 | 1.31 | 0.06 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 13 | 192 | 1.48 | 0.03 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.14 | 0.02 | 0.03 | -0.01 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 4.88 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.01 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 23.50 | 0.00 | 1.67 | 0.84 | % | 0.04 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.14 | 0.57 | % | 0.02 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 24.50 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 25.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 26.50 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 28.50 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 29.50 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.24 | 0.12 | 0.19 | +0.06 | +46.16% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.24 | 0.12 | 0.42 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 9.50 | 0.00 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 10.50 | 0.00 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.54 | 0.27 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.09 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.57 | 0.29 | % | 0.03 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.92 | 0.46 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 13 | 5.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 15 | 7.19 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 1.27 | 0.64 | % | 0.05 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.27 | 0.64 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 6.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 1.27 | 0.64 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 119 | 6.30 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 38 | 3.46 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.98 | -0.01 | 0.02 | -0.01 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 1.20 | 0.60 | 0.01 | -0.05 | -83.34% | 0.04 | 19 | 91 | 3.34 | -0.02 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 18 | 1.19 | -0.06 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 17.00 | 0.01 | 0.51 | 0.26 | 0.02 | -0.10 | -83.34% | 0.02 | 2 | 200 | 0.97 | -0.11 | 0.13 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 17.50 | 0.06 | 0.15 | 0.11 | 0.08 | -0.17 | -68.00% | 0.01 | 21 | 170 | 0.67 | -0.20 | 0.19 | -0.07 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 18.00 | 0.16 | 0.40 | 0.28 | 0.23 | -0.22 | -48.89% | 0.02 | 265 | 184 | 0.81 | -0.31 | 0.25 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 18.50 | 0.35 | 0.52 | 0.44 | 0.24 | -0.26 | -52.00% | 0.02 | 158 | 92 | 0.75 | -0.45 | 0.29 | -0.09 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 19.00 | 0.61 | 0.98 | 0.80 | 0.68 | -0.27 | -28.43% | 0.04 | 111 | 58 | 0.87 | -0.59 | 0.28 | -0.09 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 19.50 | 0.89 | 1.10 | 1.00 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.73 | -0.71 | 0.24 | -0.08 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 20.00 | 0.83 | 1.84 | 1.34 | 1.68 | 0.00 | 0.00% | 0.07 | 0 | 18 | 1.96 | -0.81 | 0.19 | -0.07 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 20.50 | 1.73 | 3.10 | 2.42 | % | 0.12 | 0 | 0 | 2.67 | -0.88 | 0.14 | -0.05 | 7/8/2025 3:59:58 PM EST | |||
| 21.00 | 2.16 | 3.70 | 2.93 | % | 0.14 | 0 | 0 | 3.13 | -0.94 | 0.09 | -0.03 | 7/8/2025 3:59:58 PM EST | |||
| 21.50 | 2.71 | 4.15 | 3.43 | % | 0.16 | 0 | 0 | 3.96 | -0.97 | 0.05 | -0.02 | 7/8/2025 3:59:58 PM EST | |||
| 22.00 | 3.25 | 4.65 | 3.95 | % | 0.18 | 0 | 0 | 4.32 | -0.98 | 0.03 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 22.50 | 3.70 | 5.00 | 4.35 | % | 0.19 | 0 | 0 | 4.52 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 23.00 | 4.20 | 5.65 | 4.93 | % | 0.21 | 0 | 0 | 4.86 | -1.00 | 0.01 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 23.50 | 4.75 | 5.85 | 5.30 | % | 0.23 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 24.00 | 5.20 | 6.50 | 5.85 | % | 0.24 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 24.50 | 5.70 | 8.00 | 6.85 | % | 0.28 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 25.00 | 6.20 | 7.65 | 6.93 | % | 0.28 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 25.50 | 6.75 | 8.10 | 7.43 | % | 0.29 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 26.00 | 7.25 | 8.60 | 7.93 | % | 0.30 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 26.50 | 7.75 | 9.10 | 8.43 | % | 0.32 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 27.00 | 8.20 | 9.60 | 8.90 | % | 0.33 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 27.50 | 8.70 | 10.05 | 9.38 | % | 0.34 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 28.00 | 9.25 | 10.60 | 9.93 | % | 0.35 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 28.50 | 9.70 | 11.05 | 10.38 | % | 0.36 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 29.00 | 10.25 | 12.15 | 11.20 | % | 0.39 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 29.50 | 10.65 | 13.00 | 11.83 | % | 0.40 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 30.00 | 11.25 | 12.65 | 11.95 | % | 0.40 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST |