Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $15.24 as of 6/13/2025 9:28:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.80 | 10.60 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.00 | 7.70 | 8.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 8.00 | 7.10 | 7.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 9.00 | 5.95 | 6.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 10.00 | 5.15 | 5.50 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 11.00 | 4.20 | 4.55 | % | 0 | 0 | 0.96 | 0.95 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 11.50 | 3.75 | 4.15 | % | 0 | 0 | 0.61 | 0.93 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 12.00 | 2.96 | 4.00 | % | 0 | 0 | 0.58 | 0.90 | 0.06 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 12.50 | 1.47 | 3.35 | % | 0 | 0 | 0.42 | 0.86 | 0.07 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 13.00 | 0.93 | 3.00 | % | 0 | 0 | 0.42 | 0.81 | 0.08 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 13.50 | 1.93 | 2.69 | % | 0 | 0 | 0.61 | 0.76 | 0.10 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 14.00 | 1.59 | 2.66 | % | 0 | 0 | 0.69 | 0.70 | 0.11 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 14.50 | 1.39 | 2.15 | 2.36 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.64 | 0.12 | -0.02 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 15.00 | 1.10 | 1.90 | 1.85 | 0.00 | 0.00% | 0 | 43 | 0.66 | 0.58 | 0.12 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 15.50 | 0.85 | 1.55 | 1.37 | -0.30 | -17.97% | 1 | 4 | 0.62 | 0.52 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 16.00 | 0.68 | 1.35 | 1.44 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.46 | 0.13 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 1.53 | 1.17 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.40 | 0.12 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 1.55 | 0.79 | -0.18 | -18.56% | 6 | 13 | 0.67 | 0.34 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 1.28 | % | 0 | 0 | 0.67 | 0.30 | 0.11 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.57 | 0.68 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.25 | 0.10 | -0.01 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 1.20 | 0.86 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.21 | 0.09 | -0.01 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.41 | 0.35 | -0.18 | -33.97% | 8 | 2 | 0.70 | 0.18 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 1.55 | % | 0 | 0 | 0.71 | 0.16 | 0.07 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.62 | % | 0 | 0 | 0.73 | 0.13 | 0.06 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 20.50 | 0.00 | 1.70 | % | 0 | 0 | 0.83 | 0.11 | 0.06 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.61 | % | 0 | 0 | 0.74 | 0.10 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 21.50 | 0.00 | 0.19 | % | 0 | 0 | 0.71 | 0.09 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 22.00 | 0.01 | 1.70 | 0.10 | % | 1 | 0 | 1.50 | 0.09 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 23.00 | 0.00 | 0.12 | % | 0 | 0 | 1.59 | 0.03 | 0.02 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.14 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 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 | 2.13 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.00 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.14 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.60 | % | 0 | 0 | 1.42 | -0.02 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 11.00 | 0.06 | 0.14 | 0.11 | % | 2 | 0 | 0.67 | -0.05 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 11.50 | 0.00 | 0.23 | % | 0 | 0 | 0.83 | -0.07 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.65 | % | 0 | 0 | 1.32 | -0.10 | 0.06 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 1.97 | % | 0 | 0 | 1.22 | -0.14 | 0.07 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 1.64 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.19 | 0.08 | -0.01 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | -0.24 | 0.10 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.76 | 0.75 | +0.19 | +33.93% | 2 | 4 | 0.45 | -0.30 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 1.31 | % | 0 | 0 | 0.50 | -0.36 | 0.12 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 15.00 | 0.54 | 1.37 | 1.02 | % | 3 | 0 | 0.54 | -0.42 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 15.50 | 0.74 | 1.67 | % | 0 | 0 | 0.53 | -0.48 | 0.13 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 16.00 | 1.01 | 2.39 | 1.28 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.54 | 0.13 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 16.50 | 1.37 | 2.52 | % | 0 | 0 | 0.59 | -0.60 | 0.12 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 17.00 | 1.95 | 2.57 | % | 0 | 0 | 0.56 | -0.66 | 0.12 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 17.50 | 2.15 | 2.92 | % | 0 | 0 | 0.51 | -0.70 | 0.11 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 18.00 | 2.47 | 3.40 | % | 0 | 0 | 0.73 | -0.75 | 0.10 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 18.50 | 3.35 | 3.80 | % | 0 | 0 | 0.64 | -0.79 | 0.09 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 19.00 | 3.85 | 4.25 | % | 0 | 0 | 0.65 | -0.82 | 0.08 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 19.50 | 4.30 | 4.65 | % | 0 | 0 | 0.66 | -0.84 | 0.07 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 20.00 | 4.50 | 5.30 | % | 0 | 0 | 0.92 | -0.87 | 0.06 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 20.50 | 5.15 | 5.60 | % | 0 | 0 | 0.87 | -0.89 | 0.06 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 21.00 | 4.90 | 6.05 | % | 0 | 0 | 0.95 | -0.90 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 21.50 | 6.15 | 6.55 | % | 0 | 0 | 0.95 | -0.91 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 22.00 | 6.60 | 7.00 | % | 0 | 0 | 0.99 | -0.91 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 23.00 | 7.60 | 7.95 | % | 0 | 0 | 1.03 | -0.97 | 0.02 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 25.00 | 9.30 | 9.95 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 30.00 | 14.05 | 14.95 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |