Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $8.95 as of 7/20/2026 8:17:51 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 | 5.85 | 6.75 | 6.30 | 5.90 | -0.20 | -3.28% | 2.10 | 5 | 760 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 4.00 | 3.95 | 6.90 | 5.43 | 4.94 | -0.24 | -4.64% | 1.36 | 6 | 308 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 4.50 | 4.05 | 5.05 | 4.55 | 4.45 | -0.23 | -4.92% | 1.01 | 1 | 4 | 8.01 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 5.00 | 3.55 | 4.55 | 4.05 | 3.91 | +0.06 | +1.56% | 0.81 | 6 | 67 | 7.08 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 5.50 | 2.93 | 4.20 | 3.57 | 3.51 | -0.55 | -13.55% | 0.65 | 3 | 19 | 6.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 6.00 | 2.45 | 3.70 | 3.08 | 3.08 | -0.17 | -5.24% | 0.51 | 4 | 14 | 6.10 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 6.50 | 2.06 | 3.35 | 2.71 | 2.73 | -0.17 | -5.87% | 0.42 | 4 | 2 | 6.10 | 0.99 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.00 | 1.56 | 2.90 | 2.23 | 2.23 | +1.06 | +90.60% | 0.32 | 4 | 3 | 5.32 | 0.97 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.50 | 1.08 | 2.39 | 1.74 | 2.21 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.55 | 0.92 | 0.13 | -0.03 | 6/5/2026 | 7/20/2026 3:59:58 PM EST |
| 8.00 | 0.99 | 1.36 | 1.18 | 1.27 | -1.04 | -45.03% | 0.15 | 2 | 5 | 1.51 | 0.82 | 0.22 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.50 | 0.66 | 0.79 | 0.73 | 0.72 | -0.18 | -20.00% | 0.09 | 78 | 126 | 1.15 | 0.68 | 0.31 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.00 | 0.39 | 0.48 | 0.44 | 0.46 | -0.15 | -24.59% | 0.05 | 112 | 122 | 1.21 | 0.51 | 0.35 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.50 | 0.21 | 0.29 | 0.25 | 0.24 | -0.14 | -36.85% | 0.03 | 489 | 1,510 | 1.22 | 0.35 | 0.32 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.14 | -51.86% | 0.01 | 1,452 | 420 | 1.25 | 0.22 | 0.26 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.07 | -50.00% | 0.01 | 142 | 533 | 1.23 | 0.12 | 0.18 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 54 | 1,780 | 1.27 | 0.07 | 0.11 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 42 | 268 | 1.51 | 0.03 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 1,577 | 2.00 | 0.01 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.89 | 0.01 | 0.02 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 384 | 1.95 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.78 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.58 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.03 | +100.00% | 0.03 | 3 | 6 | 5.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.65 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.37 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.97 | -0.01 | 0.02 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.60 | -0.03 | 0.05 | -0.01 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 7.50 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 66 | 41 | 1.30 | -0.08 | 0.13 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 20 | 454 | 1.26 | -0.18 | 0.22 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.50 | 0.22 | 0.29 | 0.26 | 0.25 | +0.02 | +8.70% | 0.03 | 61 | 236 | 1.23 | -0.32 | 0.31 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.00 | 0.43 | 0.52 | 0.48 | 0.50 | +0.12 | +31.58% | 0.05 | 38 | 37 | 1.21 | -0.49 | 0.35 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.50 | 0.75 | 0.82 | 0.79 | 0.80 | +0.17 | +26.99% | 0.08 | 15 | 825 | 1.21 | -0.65 | 0.32 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.00 | 0.99 | 1.64 | 1.32 | 1.22 | +0.19 | +18.45% | 0.13 | 26 | 47 | 2.65 | -0.78 | 0.26 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.50 | 1.30 | 1.85 | 1.58 | 1.62 | 0.00 | 0.00% | 0.15 | 0 | 23 | 2.18 | -0.88 | 0.18 | -0.03 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 11.00 | 1.74 | 2.33 | 2.04 | 2.12 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.43 | -0.93 | 0.11 | -0.02 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 11.50 | 2.21 | 3.10 | 2.66 | 2.46 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.58 | -0.97 | 0.06 | -0.01 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 12.00 | 2.71 | 3.80 | 3.26 | 2.93 | 0.00 | 0.00% | 0.27 | 0 | 2 | 4.45 | -0.99 | 0.03 | -0.01 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 12.50 | 3.20 | 4.05 | 3.63 | % | 0.29 | 0 | 0 | 3.97 | -0.99 | 0.02 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 13.00 | 3.70 | 4.75 | 4.23 | 3.95 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.83 | -1.00 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 13.50 | 4.25 | 5.05 | 4.65 | 4.51 | % | 0.34 | 1 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 14.00 | 4.70 | 5.85 | 5.28 | 5.02 | % | 0.38 | 1 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 14.50 | 5.30 | 6.15 | 5.73 | 5.45 | % | 0.40 | 2 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 15.00 | 5.70 | 6.75 | 6.23 | 5.99 | % | 0.42 | 1 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 15.50 | 6.30 | 7.15 | 6.73 | 6.38 | -0.02 | -0.32% | 0.43 | 2 | 2 | 5.57 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 16.00 | 6.70 | 8.85 | 7.78 | 6.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 9.21 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:58 PM EST |
| 16.50 | 7.25 | 8.20 | 7.73 | 6.78 | 0.00 | 0.00% | 0.47 | 0 | 1 | 6.08 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:58 PM EST |
| 17.00 | 7.70 | 8.70 | 8.20 | 8.00 | +0.74 | +10.20% | 0.48 | 3 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 17.50 | 8.20 | 9.10 | 8.65 | % | 0.49 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 18.00 | 8.65 | 9.45 | 9.05 | 9.09 | +1.09 | +13.63% | 0.50 | 1 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 18.50 | 9.25 | 9.95 | 9.60 | 8.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 19.00 | 9.85 | 10.60 | 10.23 | 10.09 | % | 0.54 | 2 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 20.00 | 10.70 | 11.70 | 11.20 | 11.10 | +1.10 | +11.00% | 0.56 | 1 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 21.00 | 11.75 | 13.75 | 12.75 | 12.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |