Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $15.68 as of 5/8/2025 8:40:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.55 | 12.85 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 4.00 | 11.55 | 11.85 | 10.55 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 5.00 | 10.55 | 10.85 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 6.00 | 9.60 | 9.90 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 7.00 | 8.60 | 9.70 | % | 0 | 0 | 1.09 | 0.98 | 0.01 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 8.00 | 7.70 | 7.95 | 8.05 | +1.30 | +19.26% | 1 | 4 | 0.98 | 0.97 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 9.00 | 6.75 | 7.10 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.95 | 0.02 | 0.00 | 3/20/2025 | 5/8/2025 3:28:54 PM EST |
| 10.00 | 5.80 | 6.65 | 4.75 | 0.00 | 0.00% | 0 | 217 | 0.67 | 0.92 | 0.02 | -0.01 | 5/7/2025 | 5/8/2025 3:28:54 PM EST |
| 11.00 | 4.50 | 5.80 | 4.75 | +0.40 | +9.20% | 16 | 22 | 0.70 | 0.88 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 12.00 | 4.25 | 4.55 | 3.65 | 0.00 | 0.00% | 0 | 163 | 0.68 | 0.83 | 0.04 | -0.01 | 5/7/2025 | 5/8/2025 3:28:54 PM EST |
| 13.00 | 3.55 | 3.80 | 3.80 | +0.96 | +33.81% | 5 | 164 | 0.68 | 0.78 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 14.00 | 2.97 | 3.15 | 3.15 | +0.86 | +37.56% | 2 | 292 | 0.68 | 0.71 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 15.00 | 2.29 | 2.68 | 2.53 | +0.63 | +33.16% | 30 | 1,932 | 0.64 | 0.64 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 16.00 | 1.56 | 2.10 | 2.11 | +0.66 | +45.52% | 2 | 12,659 | 0.64 | 0.57 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 17.00 | 1.47 | 1.95 | 1.70 | +0.70 | +70.00% | 11 | 4,324 | 0.64 | 0.50 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 18.00 | 1.03 | 1.53 | 1.35 | +0.45 | +50.00% | 1 | 9,907 | 0.61 | 0.42 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 19.00 | 0.97 | 1.04 | 1.05 | +0.44 | +72.14% | 1,264 | 519 | 0.63 | 0.36 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 20.00 | 0.75 | 0.87 | 0.85 | +0.52 | +157.58% | 27 | 5,008 | 0.61 | 0.30 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 21.00 | 0.33 | 0.91 | 0.40 | 0.00 | 0.00% | 0 | 908 | 0.65 | 0.25 | 0.06 | -0.01 | 5/6/2025 | 5/8/2025 3:28:54 PM EST |
| 22.00 | 0.33 | 0.91 | 0.48 | 0.00 | 0.00% | 0 | 7,417 | 0.62 | 0.21 | 0.06 | -0.01 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 23.00 | 0.36 | 0.47 | 0.35 | +0.15 | +75.00% | 10 | 273 | 0.62 | 0.17 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 24.00 | 0.26 | 0.38 | 0.31 | +0.10 | +47.62% | 18 | 255 | 0.65 | 0.14 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 25.00 | 0.17 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 294 | 0.61 | 0.12 | 0.04 | -0.01 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 26.00 | 0.09 | 1.36 | 0.27 | 0.00 | 0.00% | 0 | 120 | 0.61 | 0.10 | 0.03 | 0.00 | 4/1/2025 | 5/8/2025 3:28:54 PM EST |
| 27.00 | 0.09 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 8,400 | 0.62 | 0.08 | 0.03 | 0.00 | 4/15/2025 | 5/8/2025 3:28:54 PM EST |
| 28.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 115 | 0.68 | 0.06 | 0.02 | 0.00 | 4/14/2025 | 5/8/2025 3:28:54 PM EST |
| 29.00 | 0.05 | 0.14 | 0.88 | 0.00 | 0.00% | 0 | 20 | 0.69 | 0.05 | 0.02 | 0.00 | 2/20/2025 | 5/8/2025 3:28:54 PM EST |
| 30.00 | 0.01 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 142 | 0.73 | 0.04 | 0.02 | 0.00 | 4/30/2025 | 5/8/2025 3:28:54 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 131 | 0.76 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 5/8/2025 3:28:54 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 | 0.27 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 4.00 | 0.00 | 0.29 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/8/2025 3:28:54 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 7.00 | 0.02 | 0.15 | % | 0 | 0 | 1.04 | -0.02 | 0.01 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 8.00 | 0.04 | 0.39 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.94 | -0.03 | 0.01 | 0.00 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 9.00 | 0.14 | 0.30 | 0.69 | 0.00 | 0.00% | 0 | 23 | 0.78 | -0.05 | 0.02 | 0.00 | 4/11/2025 | 5/8/2025 3:28:54 PM EST |
| 10.00 | 0.24 | 0.29 | 0.30 | -0.05 | -14.29% | 3 | 1,292 | 0.74 | -0.08 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 11.00 | 0.37 | 0.98 | 0.58 | 0.00 | 0.00% | 0 | 151 | 0.71 | -0.12 | 0.03 | -0.01 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 12.00 | 0.58 | 0.66 | 0.85 | 0.00 | 0.00% | 0 | 9,154 | 0.69 | -0.17 | 0.04 | -0.01 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 13.00 | 0.84 | 0.94 | 1.04 | -0.12 | -10.35% | 2 | 588 | 0.68 | -0.22 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 14.00 | 1.03 | 1.31 | 1.17 | -0.47 | -28.66% | 11 | 192 | 0.66 | -0.29 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 15.00 | 1.42 | 1.76 | 1.67 | -0.49 | -22.69% | 7 | 1,711 | 0.65 | -0.36 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 16.00 | 2.12 | 2.42 | 2.80 | 0.00 | 0.00% | 0 | 13,317 | 0.59 | -0.43 | 0.07 | -0.01 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 17.00 | 2.65 | 2.88 | 3.45 | 0.00 | 0.00% | 0 | 4,834 | 0.63 | -0.50 | 0.08 | -0.01 | 5/5/2025 | 5/8/2025 3:28:54 PM EST |
| 18.00 | 2.95 | 4.15 | 3.35 | -1.00 | -22.99% | 1 | 2,046 | 0.62 | -0.58 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 19.00 | 3.60 | 4.25 | 4.00 | -1.15 | -22.33% | 6 | 828 | 0.61 | -0.64 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 20.00 | 4.85 | 5.80 | 4.80 | -0.75 | -13.52% | 5 | 2,885 | 0.66 | -0.70 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 21.00 | 5.70 | 5.90 | 5.65 | -1.00 | -15.04% | 5 | 119 | 0.62 | -0.75 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 22.00 | 6.55 | 6.75 | 9.26 | 0.00 | 0.00% | 0 | 365 | 0.61 | -0.79 | 0.06 | -0.01 | 4/14/2025 | 5/8/2025 3:28:54 PM EST |
| 23.00 | 7.45 | 8.40 | 7.35 | -4.05 | -35.53% | 3 | 20 | 0.60 | -0.83 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 24.00 | 8.25 | 8.55 | 10.90 | 0.00 | 0.00% | 0 | 263 | 0.61 | -0.86 | 0.04 | -0.01 | 4/9/2025 | 5/8/2025 3:28:54 PM EST |
| 25.00 | 9.25 | 9.55 | 13.22 | 0.00 | 0.00% | 0 | 29 | 0.73 | -0.88 | 0.04 | -0.01 | 4/17/2025 | 5/8/2025 3:28:54 PM EST |
| 26.00 | 10.20 | 10.50 | 8.95 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.90 | 0.03 | 0.00 | 2/20/2025 | 5/8/2025 3:28:54 PM EST |
| 27.00 | 11.20 | 11.50 | 10.38 | 0.00 | 0.00% | 0 | 6 | 0.94 | -0.92 | 0.03 | 0.00 | 2/20/2025 | 5/8/2025 3:28:54 PM EST |
| 28.00 | 12.15 | 12.50 | % | 0 | 0 | 0.79 | -0.94 | 0.02 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 29.00 | 12.70 | 13.45 | 11.65 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.95 | 0.02 | 0.00 | 2/14/2025 | 5/8/2025 3:28:54 PM EST |
| 30.00 | 14.15 | 14.65 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.96 | 0.02 | 0.00 | 2/24/2025 | 5/8/2025 3:28:54 PM EST |
| 35.00 | 19.15 | 19.40 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 5/8/2025 3:28:54 PM EST |