Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $9.67 as of 7/1/2026 8:53:50 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.10 | 8.35 | 7.73 | 7.81 | 0.00 | 0.00% | 3.87 | 0 | 3 | 4.61 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/1/2026 4:00:03 PM EST |
| 3.00 | 5.95 | 7.40 | 6.68 | 6.65 | 0.00 | 0.00% | 2.23 | 0 | 4 | 3.52 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/1/2026 4:00:03 PM EST |
| 4.00 | 5.30 | 7.15 | 6.23 | 6.93 | 0.00 | 0.00% | 1.56 | 0 | 5 | 4.02 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/1/2026 4:00:03 PM EST |
| 5.00 | 4.35 | 5.65 | 5.00 | 4.83 | -0.27 | -5.30% | 1.00 | 1 | 59 | 2.52 | 0.99 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 6.00 | 3.45 | 4.45 | 3.95 | 4.15 | 0.00 | 0.00% | 0.66 | 0 | 86 | 1.76 | 0.96 | 0.03 | 0.00 | 5/26/2026 | 7/1/2026 4:00:03 PM EST |
| 7.00 | 2.79 | 3.30 | 3.05 | 3.00 | +0.50 | +20.00% | 0.44 | 4 | 210 | 1.21 | 0.89 | 0.06 | -0.01 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 8.00 | 2.03 | 2.38 | 2.21 | 2.15 | +0.17 | +8.59% | 0.28 | 12 | 10,672 | 0.87 | 0.79 | 0.10 | -0.01 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 9.00 | 1.40 | 1.56 | 1.48 | 1.50 | +0.05 | +3.45% | 0.16 | 25 | 1,605 | 0.77 | 0.66 | 0.13 | -0.01 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 10.00 | 0.94 | 1.09 | 1.02 | 1.13 | +0.15 | +15.31% | 0.10 | 558 | 4,102 | 0.78 | 0.53 | 0.14 | -0.01 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 11.00 | 0.63 | 0.76 | 0.70 | 0.74 | +0.07 | +10.45% | 0.06 | 369 | 5,726 | 0.80 | 0.40 | 0.13 | -0.01 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 12.00 | 0.41 | 0.55 | 0.48 | 0.46 | +0.03 | +6.98% | 0.04 | 316 | 6,401 | 0.78 | 0.30 | 0.12 | -0.01 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 13.00 | 0.27 | 0.41 | 0.34 | 0.36 | +0.04 | +12.50% | 0.03 | 54 | 3,906 | 0.84 | 0.23 | 0.10 | -0.01 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 14.00 | 0.18 | 0.26 | 0.22 | 0.18 | -0.07 | -28.00% | 0.02 | 2 | 2,814 | 0.84 | 0.17 | 0.08 | -0.01 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 15.00 | 0.14 | 0.20 | 0.17 | 0.14 | -0.01 | -6.67% | 0.01 | 2 | 3,391 | 0.87 | 0.13 | 0.07 | -0.01 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 16.00 | 0.11 | 0.20 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.94 | 0.09 | 0.05 | -0.01 | 6/30/2026 | 7/1/2026 4:00:03 PM EST |
| 17.00 | 0.07 | 0.16 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.94 | 0.07 | 0.04 | 0.00 | 6/30/2026 | 7/1/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.27 | 0.04 | 0.03 | 0.00 | 6/12/2026 | 7/1/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.15 | 0.03 | 0.02 | 0.00 | 6/5/2026 | 7/1/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 72 | 1.15 | 0.02 | 0.02 | 0.00 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.18 | 0.02 | 0.01 | 0.00 | 7/1/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 55 | 60 | 1.22 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 4:00:03 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/1/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/1/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.60 | -0.01 | 0.01 | 0.00 | 6/29/2026 | 7/1/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.98 | -0.04 | 0.03 | 0.00 | 6/29/2026 | 7/1/2026 4:00:03 PM EST |
| 7.00 | 0.13 | 0.22 | 0.18 | 0.13 | -0.05 | -27.78% | 0.03 | 10 | 775 | 0.81 | -0.11 | 0.06 | -0.01 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.04 | 29 | 6,800 | 0.77 | -0.21 | 0.10 | -0.01 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 9.00 | 0.65 | 0.77 | 0.71 | 0.62 | -0.13 | -17.34% | 0.08 | 53 | 1,931 | 0.75 | -0.34 | 0.13 | -0.01 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 10.00 | 1.20 | 1.34 | 1.27 | 1.18 | -0.38 | -24.36% | 0.13 | 24 | 1,996 | 0.78 | -0.47 | 0.14 | -0.01 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 11.00 | 1.84 | 1.98 | 1.91 | 1.95 | -1.15 | -37.10% | 0.17 | 17 | 921 | 0.77 | -0.60 | 0.13 | -0.01 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 12.00 | 2.65 | 2.80 | 2.73 | 4.22 | 0.00 | 0.00% | 0.23 | 0 | 215 | 0.81 | -0.70 | 0.12 | -0.01 | 6/25/2026 | 7/1/2026 4:00:03 PM EST |
| 13.00 | 3.25 | 3.90 | 3.58 | 3.97 | 0.00 | 0.00% | 0.28 | 0 | 133 | 0.66 | -0.77 | 0.10 | -0.01 | 6/11/2026 | 7/1/2026 4:00:03 PM EST |
| 14.00 | 4.10 | 4.80 | 4.45 | 6.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.22 | -0.83 | 0.08 | -0.01 | 6/25/2026 | 7/1/2026 4:00:03 PM EST |
| 15.00 | 5.05 | 6.05 | 5.55 | 5.75 | 0.00 | 0.00% | 0.37 | 0 | 38 | 1.54 | -0.88 | 0.07 | -0.01 | 6/11/2026 | 7/1/2026 4:00:03 PM EST |
| 16.00 | 5.60 | 6.80 | 6.20 | 6.67 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.46 | -0.91 | 0.05 | -0.01 | 6/9/2026 | 7/1/2026 4:00:03 PM EST |
| 17.00 | 6.70 | 8.25 | 7.48 | 8.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.92 | -0.93 | 0.04 | 0.00 | 4/29/2026 | 7/1/2026 4:00:03 PM EST |
| 18.00 | 7.65 | 8.70 | 8.18 | 9.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.56 | -0.96 | 0.03 | 0.00 | 6/18/2026 | 7/1/2026 4:00:03 PM EST |
| 19.00 | 8.70 | 9.70 | 9.20 | % | 0.48 | 0 | 0 | 1.64 | -0.97 | 0.02 | 0.00 | 7/1/2026 4:00:03 PM EST | |||
| 20.00 | 9.65 | 10.75 | 10.20 | 11.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.77 | -0.98 | 0.02 | 0.00 | 4/29/2026 | 7/1/2026 4:00:03 PM EST |
| 21.00 | 10.70 | 11.70 | 11.20 | 11.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.79 | -0.98 | 0.01 | 0.00 | 6/16/2026 | 7/1/2026 4:00:03 PM EST |
| 22.00 | 11.65 | 12.70 | 12.18 | 12.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 6/16/2026 | 7/1/2026 4:00:03 PM EST |