Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $9.24 as of 8/18/2026 4:32:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.55 | 7.95 | 7.75 | 7.77 | -0.43 | -5.25% | 7.75 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 2.00 | 6.55 | 7.15 | 6.85 | 6.95 | -0.32 | -4.41% | 3.42 | 53 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 3.00 | 5.70 | 6.15 | 5.93 | 5.95 | -0.28 | -4.50% | 1.98 | 48 | 20 | 7.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 3.50 | 5.05 | 5.75 | 5.40 | 5.23 | -0.54 | -9.36% | 1.54 | 6 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 4.00 | 4.55 | 5.30 | 4.93 | 4.95 | -0.27 | -5.18% | 1.23 | 7 | 8 | 9.38 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 4.50 | 3.80 | 5.35 | 4.58 | 4.40 | -0.35 | -7.37% | 1.02 | 5 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 5.00 | 3.55 | 4.75 | 4.15 | 3.78 | 0.00 | 0.00% | 0.83 | 0 | 58 | 9.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 5.50 | 2.90 | 4.30 | 3.60 | 3.15 | -0.55 | -14.87% | 0.65 | 4 | 1 | 9.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 6.00 | 2.60 | 2.99 | 2.80 | 3.24 | 0.00 | 0.00% | 0.47 | 0 | 130 | 3.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 6.50 | 1.93 | 2.76 | 2.35 | 2.25 | -0.50 | -18.19% | 0.36 | 10 | 7 | 4.55 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 7.00 | 1.52 | 2.05 | 1.79 | 1.85 | -0.37 | -16.67% | 0.26 | 103 | 241 | 2.82 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 7.50 | 1.22 | 1.40 | 1.31 | 1.30 | -0.50 | -27.78% | 0.17 | 28 | 2,273 | 1.29 | 0.99 | 0.04 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 8.00 | 0.56 | 0.95 | 0.76 | 0.80 | -0.47 | -37.01% | 0.10 | 10,063 | 11,366 | 1.23 | 0.95 | 0.20 | -0.02 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 8.50 | 0.31 | 0.63 | 0.47 | 0.42 | -0.42 | -50.00% | 0.06 | 73 | 783 | 1.36 | 0.80 | 0.58 | -0.03 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 9.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.23 | -58.98% | 0.02 | 1,468 | 3,632 | 0.56 | 0.45 | 0.75 | -0.04 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 9.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 713 | 1,224 | 0.65 | 0.17 | 0.40 | -0.02 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.04 | -57.15% | 0.00 | 4,599 | 7,078 | 0.76 | 0.04 | 0.13 | -0.01 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.46 | 0.00 | 0.02 | 0.00 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,574 | 1.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 5,885 | 1.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,661 | 1.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,792 | 2.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,317 | 2.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 191 | 3.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 3.27 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/18/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/18/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/18/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST | |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/18/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 39 | 5.80 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/18/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 303 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 882 | 1.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,155 | 1.01 | -0.01 | 0.04 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 268 | 8,037 | 0.80 | -0.05 | 0.20 | -0.02 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 8.50 | 0.03 | 0.14 | 0.09 | 0.12 | +0.08 | +200.00% | 0.01 | 500 | 696 | 0.73 | -0.20 | 0.58 | -0.03 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 9.00 | 0.12 | 0.45 | 0.29 | 0.37 | +0.22 | +146.67% | 0.03 | 99 | 2,645 | 1.16 | -0.55 | 0.75 | -0.04 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 9.50 | 0.26 | 1.11 | 0.69 | 0.84 | +0.46 | +121.06% | 0.07 | 4 | 337 | 2.25 | -0.83 | 0.40 | -0.02 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 10.00 | 1.08 | 1.40 | 1.24 | 1.32 | +0.35 | +36.09% | 0.12 | 8 | 1,591 | 2.01 | -0.96 | 0.13 | -0.01 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 10.50 | 1.54 | 2.05 | 1.80 | 1.63 | +0.23 | +16.43% | 0.17 | 1 | 0 | 2.96 | -1.00 | 0.02 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 11.00 | 2.05 | 2.47 | 2.26 | 2.22 | +0.12 | +5.72% | 0.21 | 498 | 732 | 3.03 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 11.50 | 2.43 | 2.98 | 2.71 | 2.63 | -0.01 | -0.38% | 0.24 | 5 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 12.00 | 2.62 | 3.40 | 3.01 | 3.12 | +0.38 | +13.87% | 0.25 | 2 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 12.50 | 3.55 | 3.95 | 3.75 | 3.63 | +0.36 | +11.01% | 0.30 | 1 | 3 | 3.86 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 13.00 | 4.10 | 4.40 | 4.25 | 4.27 | +0.44 | +11.49% | 0.33 | 4 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 13.50 | 4.20 | 4.95 | 4.58 | 4.77 | +0.57 | +13.58% | 0.34 | 4 | 1 | 4.36 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 14.00 | 4.70 | 5.45 | 5.08 | 5.27 | +0.11 | +2.14% | 0.36 | 2 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 14.50 | 5.50 | 5.95 | 5.73 | 5.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 15.00 | 5.75 | 6.40 | 6.08 | 6.27 | +0.14 | +2.29% | 0.41 | 2 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 16.00 | 6.75 | 7.55 | 7.15 | 7.25 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.88 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:05 PM EST |
| 17.00 | 7.70 | 8.40 | 8.05 | 8.27 | -0.03 | -0.37% | 0.47 | 2 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 18.00 | 8.65 | 9.40 | 9.03 | 8.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/18/2026 4:00:05 PM EST |
| 19.00 | 9.45 | 10.90 | 10.18 | 10.15 | -0.42 | -3.98% | 0.54 | 2 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 20.00 | 10.60 | 11.75 | 11.18 | 11.25 | -1.29 | -10.29% | 0.56 | 2 | 1 | 8.08 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 21.00 | 11.65 | 12.45 | 12.05 | 12.25 | +0.90 | +7.93% | 0.57 | 5 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 22.00 | 12.70 | 13.40 | 13.05 | 13.27 | +1.07 | +8.77% | 0.59 | 3 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |