Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $15.52 as of 5/27/2025 4:31:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.95 | 11.30 | 11.20 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:59:05 PM EST |
| 6.00 | 9.45 | 10.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 7.00 | 9.05 | 9.65 | 7.60 | 0.00 | 0.00% | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:59:05 PM EST |
| 8.00 | 8.05 | 8.35 | 7.91 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.99 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 9.00 | 7.05 | 7.35 | % | 0 | 0 | 1.09 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 10.00 | 6.10 | 6.45 | % | 0 | 0 | 0.98 | 0.97 | 0.02 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 11.00 | 5.20 | 5.45 | % | 0 | 0 | 0.65 | 0.94 | 0.03 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 12.00 | 4.30 | 4.50 | 5.10 | 0.00 | 0.00% | 0 | 70 | 0.67 | 0.90 | 0.04 | -0.01 | 5/14/2025 | 5/27/2025 2:59:05 PM EST |
| 13.00 | 3.55 | 3.65 | 3.48 | +0.58 | +20.00% | 4 | 16 | 0.63 | 0.85 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 14.00 | 2.63 | 2.86 | 2.65 | 0.00 | 0.00% | 0 | 931 | 0.61 | 0.78 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 15.00 | 2.00 | 2.19 | 2.08 | +0.15 | +7.78% | 25 | 1,323 | 0.60 | 0.68 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 16.00 | 1.34 | 1.71 | 1.30 | -0.09 | -6.48% | 8 | 1,149 | 0.59 | 0.57 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 17.00 | 1.04 | 1.14 | 1.20 | +0.24 | +25.00% | 78 | 253 | 0.58 | 0.46 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 18.00 | 0.76 | 0.81 | 0.78 | +0.08 | +11.43% | 54 | 1,007 | 0.58 | 0.36 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 19.00 | 0.51 | 0.57 | 0.55 | +0.05 | +10.00% | 1 | 109 | 0.57 | 0.28 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 0.34 | 0.37 | 0.40 | +0.05 | +14.29% | 1 | 493 | 0.58 | 0.21 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 21.00 | 0.12 | 0.25 | 0.27 | +0.02 | +8.00% | 1 | 4,069 | 0.57 | 0.16 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 22.00 | 0.13 | 0.17 | 0.66 | 0.00 | 0.00% | 0 | 42 | 0.59 | 0.12 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 23.00 | 0.00 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.09 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 24.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.06 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.04 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:05 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 | 0.50 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:59:05 PM EST |
| 9.00 | 0.00 | 0.28 | 0.34 | 0.00 | 0.00% | 0 | 37 | 1.25 | -0.01 | 0.01 | 0.00 | 4/23/2025 | 5/27/2025 2:59:05 PM EST |
| 10.00 | 0.01 | 0.33 | 0.08 | 0.00 | 0.00% | 0 | 42 | 0.84 | -0.03 | 0.02 | 0.00 | 5/13/2025 | 5/27/2025 2:59:05 PM EST |
| 11.00 | 0.09 | 0.11 | 0.11 | -0.04 | -26.67% | 12 | 84 | 0.69 | -0.06 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 12.00 | 0.15 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 281 | 0.65 | -0.10 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 13.00 | 0.29 | 0.33 | 0.33 | -0.13 | -28.27% | 1 | 72 | 0.64 | -0.15 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 14.00 | 0.50 | 0.56 | 0.74 | 0.00 | 0.00% | 0 | 116 | 0.62 | -0.22 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 15.00 | 0.85 | 0.87 | 0.94 | -0.19 | -16.82% | 2 | 154 | 0.60 | -0.32 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 16.00 | 1.24 | 1.30 | 1.67 | 0.00 | 0.00% | 0 | 207 | 0.59 | -0.43 | 0.11 | -0.01 | 5/19/2025 | 5/27/2025 2:59:05 PM EST |
| 17.00 | 1.80 | 1.88 | 2.04 | 0.00 | 0.00% | 0 | 141 | 0.59 | -0.54 | 0.11 | -0.01 | 5/16/2025 | 5/27/2025 2:59:05 PM EST |
| 18.00 | 2.32 | 2.53 | 2.81 | 0.00 | 0.00% | 0 | 30 | 0.61 | -0.64 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 19.00 | 3.20 | 3.30 | 3.15 | +0.26 | +9.00% | 10 | 15 | 0.59 | -0.72 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 4.00 | 4.15 | 4.55 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.79 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 21.00 | 4.90 | 5.00 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.84 | 0.07 | -0.01 | 5/9/2025 | 5/27/2025 2:59:05 PM EST |
| 22.00 | 5.75 | 6.00 | % | 0 | 0 | 0.68 | -0.88 | 0.05 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 23.00 | 6.75 | 7.00 | % | 0 | 0 | 0.74 | -0.91 | 0.04 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 24.00 | 7.65 | 8.05 | % | 0 | 0 | 0.85 | -0.94 | 0.03 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 25.00 | 8.65 | 8.95 | % | 0 | 0 | 1.08 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 30.00 | 13.65 | 13.95 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |