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 | 10.05 | 10.50 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.00 | 7.70 | 8.95 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.50 | 7.10 | 8.45 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 8.00 | 7.05 | 7.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 9.00 | 6.10 | 6.55 | % | 0 | 0 | 1.92 | 0.99 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 10.00 | 5.15 | 5.60 | % | 0 | 0 | 1.24 | 0.94 | 0.03 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 11.00 | 4.20 | 4.70 | % | 0 | 0 | 1.36 | 0.91 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 11.50 | 3.30 | 4.40 | % | 0 | 0 | 1.15 | 0.88 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 12.00 | 3.45 | 3.85 | % | 0 | 0 | 0.81 | 0.84 | 0.06 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 12.50 | 2.39 | 3.45 | % | 0 | 0 | 0.56 | 0.80 | 0.07 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 13.00 | 2.58 | 3.50 | % | 0 | 0 | 0.87 | 0.76 | 0.08 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 13.50 | 0.82 | 3.20 | % | 0 | 0 | 0.56 | 0.71 | 0.08 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 14.00 | 1.86 | 2.81 | % | 0 | 0 | 0.81 | 0.66 | 0.09 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 14.50 | 0.32 | 2.90 | % | 0 | 0 | 0.60 | 0.61 | 0.10 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 15.00 | 0.90 | 2.17 | % | 0 | 0 | 0.67 | 0.56 | 0.10 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 15.50 | 0.72 | 1.87 | % | 0 | 0 | 0.66 | 0.51 | 0.10 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 2.72 | % | 0 | 0 | 1.03 | 0.46 | 0.10 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 16.50 | 0.00 | 1.74 | % | 0 | 0 | 0.95 | 0.42 | 0.10 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.63 | % | 0 | 0 | 1.05 | 0.37 | 0.10 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 1.47 | % | 0 | 0 | 1.23 | 0.33 | 0.09 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.61 | % | 0 | 0 | 0.76 | 0.29 | 0.09 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 18.50 | 0.00 | 2.28 | % | 0 | 0 | 1.26 | 0.26 | 0.08 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.71 | % | 0 | 0 | 1.41 | 0.22 | 0.08 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 19.50 | 0.00 | 1.75 | % | 0 | 0 | 1.60 | 0.19 | 0.07 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.07 | % | 0 | 0 | 0.76 | 0.17 | 0.06 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 20.50 | 0.00 | 1.72 | % | 0 | 0 | 0.76 | 0.15 | 0.06 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 2.03 | % | 0 | 0 | 0.77 | 0.13 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 21.50 | 0.00 | 1.71 | % | 0 | 0 | 0.99 | 0.11 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 1.13 | % | 0 | 0 | 0.79 | 0.10 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.73 | % | 0 | 0 | 0.79 | 0.08 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 1.47 | % | 0 | 0 | 0.80 | 0.07 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.17 | % | 0 | 0 | 2.07 | 0.03 | 0.02 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.46 | % | 0 | 0 | 2.02 | 0.01 | 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 | 5.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.00 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.72 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.17 | % | 0 | 0 | 2.79 | -0.01 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.75 | % | 0 | 0 | 1.96 | -0.06 | 0.03 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 1.74 | % | 0 | 0 | 1.77 | -0.09 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 11.50 | 0.00 | 1.71 | % | 0 | 0 | 1.41 | -0.12 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 2.09 | % | 0 | 0 | 1.20 | -0.16 | 0.06 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 1.11 | 0.45 | % | 5 | 0 | 1.05 | -0.20 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 13.00 | 0.26 | 1.61 | % | 0 | 0 | 0.88 | -0.24 | 0.08 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 13.50 | 0.00 | 1.74 | % | 0 | 0 | 0.73 | -0.29 | 0.08 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 1.99 | % | 0 | 0 | 1.07 | -0.34 | 0.09 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 14.50 | 0.00 | 1.72 | % | 0 | 0 | 0.88 | -0.39 | 0.10 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.64 | % | 0 | 0 | 0.93 | -0.44 | 0.10 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 15.50 | 0.00 | 2.72 | % | 0 | 0 | 0.70 | -0.49 | 0.10 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 16.00 | 1.11 | 2.63 | % | 0 | 0 | 0.62 | -0.54 | 0.10 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 16.50 | 0.48 | 2.96 | % | 0 | 0 | 0.49 | -0.58 | 0.10 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 17.00 | 0.80 | 3.70 | % | 0 | 0 | 0.58 | -0.63 | 0.10 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 17.50 | 2.19 | 3.10 | % | 0 | 0 | 0.47 | -0.67 | 0.09 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 18.00 | 1.44 | 3.50 | % | 0 | 0 | 0.36 | -0.71 | 0.09 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 18.50 | 1.81 | 4.50 | % | 0 | 0 | 0.75 | -0.74 | 0.08 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 19.00 | 2.22 | 4.60 | % | 0 | 0 | 0.75 | -0.78 | 0.08 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 19.50 | 2.74 | 5.50 | % | 0 | 0 | 0.77 | -0.81 | 0.07 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 20.00 | 4.25 | 5.20 | % | 0 | 0 | 0.78 | -0.83 | 0.06 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 20.50 | 5.15 | 5.70 | % | 0 | 0 | 0.79 | -0.85 | 0.06 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 21.00 | 5.45 | 6.75 | % | 0 | 0 | 0.93 | -0.87 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 21.50 | 5.65 | 6.60 | % | 0 | 0 | 1.03 | -0.89 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 22.00 | 6.55 | 7.15 | % | 0 | 0 | 1.01 | -0.90 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 22.50 | 7.05 | 7.55 | % | 0 | 0 | 1.08 | -0.92 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 23.00 | 7.40 | 8.05 | % | 0 | 0 | 0.94 | -0.93 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 25.00 | 9.05 | 10.55 | % | 0 | 0 | 1.07 | -0.97 | 0.02 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 30.00 | 14.20 | 15.15 | % | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |