Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $10.18 as of 5/24/2026 9:36:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.60 | 10.25 | 9.43 | % | 9.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 2.00 | 7.60 | 9.40 | 8.50 | % | 4.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 3.00 | 6.60 | 8.25 | 7.43 | % | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 4.00 | 5.45 | 7.25 | 6.35 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 5.00 | 4.65 | 5.85 | 5.25 | % | 1.05 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 6.00 | 4.05 | 4.50 | 4.28 | 3.92 | +0.62 | +18.79% | 0.71 | 2 | 31 | 1.22 | 0.98 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 7.00 | 2.92 | 3.60 | 3.26 | 2.40 | 0.00 | 0.00% | 0.47 | 0 | 16 | 1.06 | 0.93 | 0.04 | 0.00 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 8.00 | 2.23 | 2.64 | 2.44 | 2.24 | +0.16 | +7.70% | 0.30 | 10 | 9 | 0.83 | 0.85 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 9.00 | 1.64 | 1.88 | 1.76 | 1.45 | 0.00 | 0.00% | 0.20 | 0 | 43 | 0.72 | 0.73 | 0.12 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 10.00 | 1.16 | 1.40 | 1.28 | 1.20 | +0.23 | +23.72% | 0.13 | 150 | 1,082 | 0.74 | 0.59 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 11.00 | 0.76 | 0.88 | 0.82 | 0.79 | +0.19 | +31.67% | 0.07 | 104 | 896 | 0.70 | 0.45 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 12.00 | 0.50 | 0.57 | 0.54 | 0.53 | +0.09 | +20.46% | 0.05 | 34 | 217 | 0.71 | 0.34 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 13.00 | 0.34 | 0.38 | 0.36 | 0.35 | +0.08 | +29.63% | 0.03 | 95 | 12 | 0.72 | 0.26 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 14.00 | 0.24 | 0.41 | 0.33 | 0.26 | +0.09 | +52.95% | 0.02 | 55 | 52 | 0.81 | 0.19 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 15.00 | 0.17 | 0.31 | 0.24 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.82 | 0.14 | 0.07 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 16.00 | 0.12 | 0.37 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.91 | 0.10 | 0.06 | -0.01 | 5/19/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 0.09 | 0.42 | 0.26 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.98 | 0.07 | 0.04 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.29 | 0.02 | 0.02 | 0.00 | 5/22/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.40 | 0.70 | % | 0.70 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.44 | 0.22 | % | 0.11 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.29 | 0.15 | % | 0.05 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | -0.02 | 0.02 | 0.00 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.79 | -0.07 | 0.04 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 8.00 | 0.21 | 0.25 | 0.23 | 0.21 | -0.18 | -46.16% | 0.03 | 1 | 278 | 0.68 | -0.15 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 9.00 | 0.46 | 0.69 | 0.58 | 0.46 | -0.13 | -22.04% | 0.06 | 61 | 22 | 0.72 | -0.27 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 10.00 | 0.90 | 1.12 | 1.01 | 0.90 | -0.16 | -15.10% | 0.10 | 101 | 96 | 0.71 | -0.41 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 11.00 | 1.50 | 1.60 | 1.55 | 2.14 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.68 | -0.55 | 0.14 | -0.01 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 12.00 | 2.24 | 2.34 | 2.29 | 2.75 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.70 | -0.66 | 0.13 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 13.00 | 3.05 | 3.30 | 3.18 | % | 0.24 | 0 | 0 | 0.76 | -0.74 | 0.11 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 14.00 | 3.75 | 4.40 | 4.08 | % | 0.29 | 0 | 0 | 1.09 | -0.81 | 0.09 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 15.00 | 4.70 | 5.30 | 5.00 | % | 0.33 | 0 | 0 | 1.13 | -0.86 | 0.07 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 16.00 | 5.50 | 6.50 | 6.00 | % | 0.38 | 0 | 0 | 1.39 | -0.90 | 0.06 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 17.00 | 6.40 | 7.30 | 6.85 | % | 0.40 | 0 | 0 | 1.33 | -0.93 | 0.04 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 20.00 | 9.40 | 10.40 | 9.90 | % | 0.49 | 0 | 0 | 1.66 | -0.98 | 0.02 | 0.00 | 5/22/2026 3:59:54 PM EST |