Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $7.47 as of 7/24/2026 11:18:03 AM 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 | 6.15 | 8.70 | 7.43 | % | 7.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 2.00 | 5.10 | 7.50 | 6.30 | % | 3.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 3.00 | 4.30 | 5.45 | 4.88 | 4.41 | 0.00 | 0.00% | 1.63 | 0 | 779 | 6.23 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 4.00 | 3.35 | 4.50 | 3.93 | 3.99 | 0.00 | 0.00% | 0.98 | 0 | 156 | 4.34 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 4.50 | 2.83 | 3.95 | 3.39 | 4.45 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 9:59:01 AM EST |
| 5.00 | 2.35 | 3.55 | 2.95 | 4.05 | 0.00 | 0.00% | 0.59 | 0 | 126 | 3.42 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 9:59:01 AM EST |
| 5.50 | 1.83 | 3.05 | 2.44 | 3.65 | 0.00 | 0.00% | 0.44 | 0 | 9 | 2.77 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 9:59:01 AM EST |
| 6.00 | 1.37 | 2.47 | 1.92 | 3.02 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.10 | 1.00 | 0.08 | 0.00 | 7/20/2026 | 7/24/2026 9:59:01 AM EST |
| 6.50 | 0.89 | 2.06 | 1.48 | % | 0.23 | 0 | 0 | 1.98 | 0.95 | 0.16 | -0.01 | 7/24/2026 9:59:01 AM EST | |||
| 7.00 | 1.20 | 1.55 | 1.38 | 1.26 | +0.76 | +152.00% | 0.20 | 2 | 20 | 1.49 | 0.80 | 0.22 | -0.03 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 7.50 | 0.74 | 0.98 | 0.86 | 0.83 | +0.50 | +151.52% | 0.11 | 29 | 73 | 0.80 | 0.71 | 0.35 | -0.02 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 8.00 | 0.49 | 0.52 | 0.51 | 0.51 | +0.35 | +218.75% | 0.06 | 470 | 2,113 | 0.94 | 0.52 | 0.46 | -0.02 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 8.50 | 0.23 | 0.29 | 0.26 | 0.20 | +0.12 | +150.00% | 0.03 | 34 | 89 | 0.73 | 0.29 | 0.38 | -0.02 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 9.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.10 | +500.00% | 0.01 | 1,169 | 679 | 0.81 | 0.16 | 0.23 | -0.01 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 9.50 | 0.05 | 0.09 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 673 | 1.18 | 0.06 | 0.11 | 0.00 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 187 | 1.39 | 0.02 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 151 | 3.48 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 633 | 1.80 | 0.00 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.96 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 487 | 1.39 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 18 | 2.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 11 | 4.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 23 | 4.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 14.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 26 | 5.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 17.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM 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 | 0.20 | 0.10 | 0.21 | % | 0.10 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST | |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.92 | 0.00 | 0.08 | 0.00 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 6.50 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.02 | 2 | 79 | 3.30 | -0.05 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.14 | -87.50% | 0.01 | 43 | 266 | 0.92 | -0.20 | 0.22 | -0.03 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 7.50 | 0.08 | 0.13 | 0.11 | 0.12 | -0.21 | -63.64% | 0.01 | 23 | 491 | 1.02 | -0.29 | 0.35 | -0.02 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 8.00 | 0.22 | 0.27 | 0.25 | 0.21 | -0.49 | -70.00% | 0.03 | 3 | 166 | 0.76 | -0.48 | 0.46 | -0.02 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 8.50 | 0.47 | 0.55 | 0.51 | 0.51 | -0.65 | -56.04% | 0.06 | 129 | 170 | 0.81 | -0.71 | 0.38 | -0.02 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 9.00 | 0.85 | 0.91 | 0.88 | 1.59 | 0.00 | 0.00% | 0.10 | 0 | 142 | 2.53 | -0.84 | 0.23 | -0.01 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 9.50 | 1.24 | 2.33 | 1.79 | 1.47 | 0.00 | 0.00% | 0.19 | 0 | 254 | 2.82 | -0.94 | 0.11 | 0.00 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 10.00 | 1.71 | 2.46 | 2.09 | 2.09 | -0.52 | -19.93% | 0.21 | 8 | 17 | 1.99 | -0.98 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 10.50 | 2.19 | 2.67 | 2.43 | 2.53 | -0.35 | -12.16% | 0.23 | 10 | 14 | 0.00 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 11.00 | 2.67 | 3.25 | 2.96 | 2.96 | -0.21 | -6.63% | 0.27 | 5 | 1 | 1.09 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 11.50 | 3.15 | 3.95 | 3.55 | 3.95 | +0.33 | +9.12% | 0.31 | 1 | 1 | 4.19 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 12.00 | 3.65 | 4.50 | 4.08 | 4.05 | +1.80 | +80.00% | 0.34 | 4 | 3 | 4.51 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 12.50 | 4.15 | 5.30 | 4.73 | 4.77 | +0.53 | +12.50% | 0.38 | 4 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 13.00 | 4.65 | 5.35 | 5.00 | 5.45 | +0.05 | +0.93% | 0.38 | 2 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 13.50 | 5.15 | 6.15 | 5.65 | 6.04 | +0.37 | +6.53% | 0.42 | 1 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 14.00 | 5.65 | 7.30 | 6.48 | 6.12 | -0.13 | -2.08% | 0.46 | 1 | 30 | 5.57 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 14.50 | 6.15 | 7.90 | 7.03 | 6.76 | +1.13 | +20.08% | 0.48 | 2 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 15.00 | 6.65 | 8.50 | 7.58 | 7.35 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:01 AM EST |
| 15.50 | 7.15 | 8.45 | 7.80 | 8.02 | +1.58 | +24.54% | 0.50 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |
| 16.00 | 7.65 | 9.50 | 8.58 | 6.92 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:59:01 AM EST |
| 16.50 | 8.15 | 10.20 | 9.18 | 7.41 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:59:01 AM EST |
| 17.00 | 8.65 | 10.50 | 9.58 | 7.95 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:59:01 AM EST |
| 17.50 | 9.15 | 10.45 | 9.80 | % | 0.56 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 18.00 | 9.65 | 10.05 | 9.85 | 8.92 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:59:01 AM EST |
| 19.00 | 10.65 | 11.10 | 10.88 | % | 0.57 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:01 AM EST | |||
| 20.00 | 11.65 | 12.05 | 11.85 | 12.10 | -0.25 | -2.03% | 0.59 | 1 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:01 AM EST |