Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $10.06 as of 7/7/2026 7:50:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.05 | 9.10 | 7.58 | 7.15 | 0.00 | 0.00% | 2.53 | 0 | 1 | 8.26 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 4.00 | 4.80 | 6.55 | 5.68 | % | 1.42 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 4.50 | 4.60 | 6.40 | 5.50 | % | 1.22 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 5.00 | 3.95 | 5.55 | 4.75 | % | 0.95 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 5.50 | 3.40 | 6.15 | 4.78 | % | 0.87 | 0 | 0 | 3.70 | 0.99 | 0.01 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 6.00 | 3.70 | 4.70 | 4.20 | % | 0.70 | 0 | 0 | 2.09 | 0.98 | 0.02 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 6.50 | 3.25 | 4.80 | 4.03 | % | 0.62 | 0 | 0 | 2.60 | 0.96 | 0.03 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 7.00 | 1.03 | 4.95 | 2.99 | % | 0.43 | 0 | 0 | 3.05 | 0.93 | 0.05 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 7.50 | 1.62 | 3.45 | 2.54 | % | 0.34 | 0 | 0 | 1.72 | 0.89 | 0.07 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 8.00 | 2.12 | 2.67 | 2.40 | % | 0.30 | 0 | 0 | 0.91 | 0.84 | 0.09 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 8.50 | 1.38 | 2.52 | 1.95 | % | 0.23 | 0 | 0 | 1.37 | 0.78 | 0.11 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 9.00 | 1.48 | 1.68 | 1.58 | % | 0.18 | 0 | 0 | 0.79 | 0.71 | 0.13 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 9.50 | 1.21 | 1.38 | 1.30 | % | 0.14 | 0 | 0 | 0.80 | 0.63 | 0.15 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 10.00 | 0.95 | 1.14 | 1.05 | % | 0.11 | 0 | 0 | 0.79 | 0.55 | 0.15 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 10.50 | 0.75 | 0.94 | 0.85 | % | 0.08 | 0 | 0 | 0.80 | 0.48 | 0.15 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 11.00 | 0.59 | 0.78 | 0.69 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.81 | 0.41 | 0.15 | -0.01 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 11.50 | 0.46 | 0.64 | 0.55 | 0.59 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.81 | 0.35 | 0.14 | -0.01 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 12.00 | 0.36 | 0.53 | 0.45 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.82 | 0.30 | 0.13 | -0.01 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 12.50 | 0.29 | 0.44 | 0.37 | % | 0.03 | 0 | 0 | 0.84 | 0.25 | 0.12 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 13.00 | 0.23 | 0.36 | 0.30 | % | 0.02 | 0 | 0 | 0.84 | 0.22 | 0.10 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 13.50 | 0.01 | 0.32 | 0.17 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.20 | 0.09 | -0.01 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 14.00 | 0.15 | 0.26 | 0.21 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.16 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 15.00 | 0.01 | 0.38 | 0.20 | % | 0.01 | 0 | 0 | 0.88 | 0.11 | 0.07 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 2.23 | 1.12 | % | 0.07 | 0 | 0 | 2.87 | 0.05 | 0.04 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.97 | 0.03 | 0.03 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 3.06 | 0.02 | 0.02 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 2.17 | 1.09 | % | 0.06 | 0 | 0 | 3.16 | 0.01 | 0.01 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 20.00 | % | 0.00 | 0 | 0 | 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 8.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.14 | 1.07 | % | 0.21 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 5.50 | 0.00 | 2.15 | 1.08 | % | 0.20 | 0 | 0 | 4.46 | -0.01 | 0.01 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 2.73 | -0.02 | 0.02 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 6.50 | 0.00 | 1.15 | 0.58 | % | 0.09 | 0 | 0 | 2.46 | -0.04 | 0.03 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.85 | 0.43 | % | 0.06 | 0 | 0 | 1.87 | -0.07 | 0.05 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 7.50 | 0.13 | 0.24 | 0.19 | % | 0.03 | 0 | 0 | 0.83 | -0.11 | 0.07 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 8.00 | 0.21 | 0.33 | 0.27 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.82 | -0.16 | 0.09 | -0.01 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 8.50 | 0.32 | 0.45 | 0.39 | % | 0.05 | 0 | 0 | 0.79 | -0.22 | 0.11 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 9.00 | 0.47 | 0.61 | 0.54 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.78 | -0.29 | 0.13 | -0.01 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 9.50 | 0.66 | 0.80 | 0.73 | % | 0.08 | 0 | 0 | 0.77 | -0.37 | 0.15 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 10.00 | 0.90 | 1.10 | 1.00 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | -0.45 | 0.15 | -0.01 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 10.50 | 1.20 | 1.39 | 1.30 | % | 0.12 | 0 | 0 | 0.78 | -0.52 | 0.15 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 11.00 | 1.54 | 1.71 | 1.63 | % | 0.15 | 0 | 0 | 0.78 | -0.59 | 0.15 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 11.50 | 1.92 | 2.26 | 2.09 | % | 0.18 | 0 | 0 | 0.87 | -0.65 | 0.14 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 12.00 | 2.28 | 2.47 | 2.38 | % | 0.20 | 0 | 0 | 0.78 | -0.70 | 0.13 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 12.50 | 2.35 | 3.55 | 2.95 | % | 0.24 | 0 | 0 | 1.45 | -0.75 | 0.12 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 13.00 | 2.75 | 3.95 | 3.35 | % | 0.26 | 0 | 0 | 1.47 | -0.78 | 0.10 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 13.50 | 3.25 | 4.05 | 3.65 | % | 0.27 | 0 | 0 | 1.21 | -0.80 | 0.09 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 14.00 | 3.85 | 4.50 | 4.18 | % | 0.30 | 0 | 0 | 1.24 | -0.84 | 0.08 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 15.00 | 3.95 | 6.60 | 5.28 | % | 0.35 | 0 | 0 | 2.29 | -0.89 | 0.07 | -0.01 | 7/6/2026 3:59:58 PM EST | |||
| 16.00 | 4.95 | 7.70 | 6.33 | % | 0.40 | 0 | 0 | 2.51 | -0.95 | 0.04 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 17.00 | 6.45 | 8.35 | 7.40 | % | 0.44 | 0 | 0 | 2.36 | -0.97 | 0.03 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 18.00 | 6.95 | 9.75 | 8.35 | % | 0.46 | 0 | 0 | 2.78 | -0.98 | 0.02 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 19.00 | 7.95 | 10.95 | 9.45 | % | 0.50 | 0 | 0 | 3.04 | -0.99 | 0.01 | 0.00 | 7/6/2026 3:59:58 PM EST | |||
| 20.00 | % | 0.00 | 0 | 0 | EST |