Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $14.72 as of 6/20/2025 9:09:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.85 | 11.90 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 4.00 | 9.85 | 11.15 | 10.55 | 0.00 | 0.00% | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 4:00:02 PM EST |
| 5.00 | 9.20 | 10.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 6.00 | 8.10 | 9.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 7.00 | 7.15 | 8.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 8.00 | 6.65 | 6.95 | 8.05 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.99 | 0.01 | 0.00 | 5/8/2025 | 6/20/2025 4:00:02 PM EST |
| 9.00 | 5.05 | 7.00 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.97 | 0.02 | 0.00 | 3/20/2025 | 6/20/2025 4:00:02 PM EST |
| 10.00 | 3.90 | 5.10 | 6.37 | 0.00 | 0.00% | 0 | 119 | 0.93 | 0.93 | 0.03 | -0.01 | 5/15/2025 | 6/20/2025 4:00:02 PM EST |
| 11.00 | 3.65 | 4.45 | 5.67 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.88 | 0.05 | -0.01 | 5/15/2025 | 6/20/2025 4:00:02 PM EST |
| 12.00 | 2.89 | 3.50 | 5.55 | 0.00 | 0.00% | 0 | 217 | 0.66 | 0.82 | 0.07 | -0.01 | 5/28/2025 | 6/20/2025 4:00:02 PM EST |
| 13.00 | 2.27 | 2.79 | 2.64 | -0.28 | -9.59% | 1 | 146 | 0.67 | 0.73 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 14.00 | 1.87 | 1.97 | 1.88 | -0.33 | -14.94% | 53 | 1,667 | 0.66 | 0.64 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 15.00 | 1.37 | 1.73 | 1.40 | -0.54 | -27.84% | 30 | 1,831 | 0.71 | 0.53 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 16.00 | 0.18 | 1.24 | 1.10 | -0.25 | -18.52% | 2 | 12,753 | 0.51 | 0.43 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 17.00 | 0.48 | 0.81 | 0.77 | -0.13 | -14.45% | 203 | 4,480 | 0.60 | 0.33 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 18.00 | 0.47 | 0.59 | 0.57 | -0.13 | -18.58% | 85 | 9,761 | 0.65 | 0.26 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 19.00 | 0.32 | 0.39 | 0.50 | 0.00 | 0.00% | 0 | 3,711 | 0.64 | 0.20 | 0.07 | -0.01 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 20.00 | 0.25 | 0.29 | 0.26 | -0.16 | -38.10% | 11 | 5,085 | 0.66 | 0.15 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.25 | 0.17 | -0.28 | -62.23% | 5 | 925 | 0.60 | 0.12 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 22.00 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 7,401 | 0.65 | 0.09 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 23.00 | 0.05 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 284 | 0.71 | 0.07 | 0.03 | -0.01 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 24.00 | 0.04 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 252 | 0.85 | 0.05 | 0.03 | 0.00 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 25.00 | 0.05 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 324 | 1.05 | 0.04 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 26.00 | 0.01 | 0.78 | 0.20 | 0.00 | 0.00% | 0 | 139 | 0.98 | 0.02 | 0.01 | 0.00 | 6/4/2025 | 6/20/2025 4:00:02 PM EST |
| 27.00 | 0.03 | 0.66 | 0.06 | 0.00 | 0.00% | 0 | 8,401 | 1.46 | 0.02 | 0.01 | 0.00 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.69 | 0.06 | 0.00 | 0.00% | 0 | 109 | 1.14 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 6/20/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.48 | 0.07 | 0.00 | 0.00% | 0 | 21 | 1.16 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 6/20/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 135 | 1.19 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 132 | 1.33 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.37 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.58 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 6/20/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.42 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.56 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.67 | 0.07 | 0.00 | 0.00% | 0 | 9 | 1.28 | -0.01 | 0.01 | 0.00 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.80 | 0.69 | 0.00 | 0.00% | 0 | 23 | 1.13 | -0.03 | 0.02 | 0.00 | 4/11/2025 | 6/20/2025 4:00:02 PM EST |
| 10.00 | 0.11 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 1,629 | 0.76 | -0.07 | 0.03 | -0.01 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.33 | 0.28 | +0.03 | +12.00% | 10 | 4,031 | 0.63 | -0.12 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 12.00 | 0.37 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 9,127 | 0.68 | -0.18 | 0.07 | -0.01 | 6/9/2025 | 6/20/2025 4:00:02 PM EST |
| 13.00 | 0.65 | 0.99 | 0.71 | +0.04 | +5.97% | 1 | 537 | 0.72 | -0.27 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 14.00 | 1.02 | 1.15 | 1.12 | +0.11 | +10.90% | 47 | 267 | 0.65 | -0.36 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 15.00 | 1.04 | 1.69 | 1.62 | +0.22 | +15.72% | 6 | 4,732 | 0.55 | -0.47 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 16.00 | 2.16 | 2.34 | 2.21 | +0.20 | +9.95% | 5 | 13,302 | 0.66 | -0.57 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 17.00 | 2.85 | 3.00 | 2.70 | +0.45 | +20.00% | 43 | 4,807 | 0.65 | -0.67 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 18.00 | 2.79 | 3.80 | 2.91 | 0.00 | 0.00% | 0 | 2,163 | 0.42 | -0.74 | 0.09 | -0.01 | 6/12/2025 | 6/20/2025 4:00:02 PM EST |
| 19.00 | 4.45 | 4.75 | 3.40 | 0.00 | 0.00% | 0 | 1,082 | 0.68 | -0.80 | 0.07 | -0.01 | 6/9/2025 | 6/20/2025 4:00:02 PM EST |
| 20.00 | 4.75 | 5.55 | 5.20 | 0.00 | 0.00% | 0 | 2,976 | 0.44 | -0.85 | 0.06 | -0.01 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 21.00 | 6.00 | 6.55 | 5.40 | 0.00 | 0.00% | 0 | 122 | 0.44 | -0.88 | 0.05 | -0.01 | 5/9/2025 | 6/20/2025 4:00:02 PM EST |
| 22.00 | 7.25 | 7.45 | 6.15 | 0.00 | 0.00% | 0 | 364 | 0.54 | -0.91 | 0.04 | -0.01 | 5/9/2025 | 6/20/2025 4:00:02 PM EST |
| 23.00 | 7.55 | 8.85 | 6.35 | 0.00 | 0.00% | 0 | 17 | 0.82 | -0.93 | 0.03 | -0.01 | 5/12/2025 | 6/20/2025 4:00:02 PM EST |
| 24.00 | 8.95 | 9.45 | 8.00 | 0.00 | 0.00% | 0 | 262 | 1.01 | -0.95 | 0.03 | 0.00 | 5/22/2025 | 6/20/2025 4:00:02 PM EST |
| 25.00 | 10.10 | 10.45 | 9.80 | 0.00 | 0.00% | 0 | 31 | 0.87 | -0.96 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 26.00 | 11.00 | 11.45 | 8.95 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.98 | 0.01 | 0.00 | 2/20/2025 | 6/20/2025 4:00:02 PM EST |
| 27.00 | 11.95 | 12.45 | 10.38 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.98 | 0.01 | 0.00 | 2/20/2025 | 6/20/2025 4:00:02 PM EST |
| 28.00 | 13.10 | 13.85 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 29.00 | 13.95 | 14.40 | 11.65 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 2/14/2025 | 6/20/2025 4:00:02 PM EST |
| 30.00 | 15.15 | 15.45 | 15.25 | -0.15 | -0.98% | 2 | 102 | 1.10 | -0.99 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 35.00 | 20.15 | 20.40 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/20/2025 4:00:02 PM EST |