Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $8.15 as of 3/6/2026 6:26:32 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 | 5.50 | 6.70 | 6.10 | % | 3.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 3.00 | 4.35 | 5.75 | 5.05 | 6.25 | 0.00 | 0.00% | 1.68 | 0 | 1 | 1.90 | 0.99 | 0.01 | 0.00 | 2/20/2026 | 3/6/2026 3:59:51 PM EST |
| 4.00 | 3.60 | 4.60 | 4.10 | 5.25 | 0.00 | 0.00% | 1.02 | 0 | 2 | 1.27 | 0.96 | 0.02 | 0.00 | 2/9/2026 | 3/6/2026 3:59:51 PM EST |
| 5.00 | 2.95 | 3.70 | 3.33 | 3.35 | 0.00 | 0.00% | 0.67 | 0 | 16 | 1.03 | 0.90 | 0.05 | 0.00 | 3/5/2026 | 3/6/2026 3:59:51 PM EST |
| 6.00 | 2.36 | 2.66 | 2.51 | 2.52 | -0.35 | -12.20% | 0.42 | 2 | 10 | 0.62 | 0.81 | 0.07 | 0.00 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 7.00 | 1.77 | 1.97 | 1.87 | 2.12 | 0.00 | 0.00% | 0.27 | 0 | 23 | 0.61 | 0.71 | 0.09 | 0.00 | 3/2/2026 | 3/6/2026 3:59:51 PM EST |
| 8.00 | 1.32 | 1.44 | 1.38 | 1.36 | -0.05 | -3.55% | 0.17 | 10,149 | 275 | 0.61 | 0.61 | 0.11 | 0.00 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 9.00 | 0.90 | 1.11 | 1.01 | 0.96 | -0.01 | -1.04% | 0.11 | 38 | 236 | 0.61 | 0.50 | 0.11 | 0.00 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 10.00 | 0.64 | 0.76 | 0.70 | 0.64 | -0.10 | -13.52% | 0.07 | 6 | 1,258 | 0.60 | 0.41 | 0.11 | 0.00 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 11.00 | 0.45 | 0.56 | 0.51 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 644 | 0.60 | 0.33 | 0.10 | 0.00 | 3/4/2026 | 3/6/2026 3:59:51 PM EST |
| 12.00 | 0.34 | 0.42 | 0.38 | 0.36 | -0.03 | -7.70% | 0.03 | 36 | 445 | 0.61 | 0.26 | 0.09 | 0.00 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 13.00 | 0.22 | 0.32 | 0.27 | 0.22 | -0.08 | -26.67% | 0.02 | 31 | 623 | 0.61 | 0.22 | 0.08 | 0.00 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 14.00 | 0.12 | 0.83 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 240 | 0.76 | 0.17 | 0.07 | 0.00 | 3/4/2026 | 3/6/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.64 | 0.32 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.96 | 0.13 | 0.06 | 0.00 | 3/4/2026 | 3/6/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.99 | 0.10 | 0.05 | 0.00 | 3/4/2026 | 3/6/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 2.22 | 1.11 | 0.16 | 0.00 | 0.00% | 0.07 | 0 | 29 | 1.83 | 0.08 | 0.04 | 0.00 | 2/26/2026 | 3/6/2026 3:59:51 PM EST |
| 18.00 | 0.07 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.69 | 0.07 | 0.04 | 0.00 | 3/5/2026 | 3/6/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.12 | 0.04 | 0.02 | 0.00 | 3/4/2026 | 3/6/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.76 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.33 | 0.02 | 0.01 | 0.00 | 2/26/2026 | 3/6/2026 3:59:51 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 | 0.71 | 0.36 | % | 0.18 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.01 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.32 | 0.16 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.05 | -0.04 | 0.02 | 0.00 | 2/6/2026 | 3/6/2026 3:59:51 PM EST |
| 5.00 | 0.14 | 0.23 | 0.19 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.65 | -0.10 | 0.05 | 0.00 | 11/25/2025 | 3/6/2026 3:59:51 PM EST |
| 6.00 | 0.35 | 0.43 | 0.39 | 0.43 | +0.10 | +30.31% | 0.07 | 7 | 19 | 0.62 | -0.19 | 0.07 | 0.00 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 7.00 | 0.66 | 0.75 | 0.71 | 0.65 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.59 | -0.29 | 0.09 | 0.00 | 3/5/2026 | 3/6/2026 3:59:51 PM EST |
| 8.00 | 1.13 | 1.40 | 1.27 | 1.20 | +0.12 | +11.12% | 0.16 | 983 | 1,069 | 0.62 | -0.39 | 0.11 | 0.00 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 9.00 | 1.73 | 3.45 | 2.59 | 1.77 | +0.19 | +12.03% | 0.29 | 3 | 1,069 | 0.95 | -0.50 | 0.11 | 0.00 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 10.00 | 2.40 | 2.76 | 2.58 | 2.45 | 0.00 | 0.00% | 0.26 | 0 | 1,154 | 0.61 | -0.59 | 0.11 | 0.00 | 3/5/2026 | 3/6/2026 3:59:51 PM EST |
| 11.00 | 3.15 | 3.45 | 3.30 | 2.57 | 0.00 | 0.00% | 0.30 | 0 | 73 | 0.57 | -0.67 | 0.10 | 0.00 | 2/17/2026 | 3/6/2026 3:59:51 PM EST |
| 12.00 | 4.05 | 4.35 | 4.20 | 3.45 | 0.00 | 0.00% | 0.35 | 0 | 51 | 0.58 | -0.74 | 0.09 | 0.00 | 1/29/2026 | 3/6/2026 3:59:51 PM EST |
| 13.00 | 4.95 | 5.25 | 5.10 | 4.79 | 0.00 | 0.00% | 0.39 | 0 | 66 | 0.70 | -0.78 | 0.08 | 0.00 | 2/5/2026 | 3/6/2026 3:59:51 PM EST |
| 14.00 | 5.85 | 6.25 | 6.05 | 3.90 | 0.00 | 0.00% | 0.43 | 0 | 16 | 0.77 | -0.83 | 0.07 | 0.00 | 1/14/2026 | 3/6/2026 3:59:51 PM EST |
| 15.00 | 6.60 | 7.60 | 7.10 | 6.65 | 0.00 | 0.00% | 0.47 | 0 | 18 | 1.05 | -0.87 | 0.06 | 0.00 | 3/2/2026 | 3/6/2026 3:59:51 PM EST |
| 16.00 | 7.40 | 8.60 | 8.00 | 7.18 | 0.00 | 0.00% | 0.50 | 0 | 35 | 1.10 | -0.90 | 0.05 | 0.00 | 2/25/2026 | 3/6/2026 3:59:51 PM EST |
| 17.00 | 8.25 | 9.75 | 9.00 | % | 0.53 | 0 | 0 | 1.24 | -0.92 | 0.04 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 18.00 | 9.35 | 10.75 | 10.05 | 9.70 | 0.00 | 0.00% | 0.56 | 0 | 6 | 1.29 | -0.93 | 0.04 | 0.00 | 3/4/2026 | 3/6/2026 3:59:51 PM EST |
| 20.00 | 11.35 | 14.00 | 12.68 | 9.59 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.99 | -0.96 | 0.02 | 0.00 | 1/16/2026 | 3/6/2026 3:59:51 PM EST |
| 22.00 | 12.80 | 15.20 | 14.00 | % | 0.64 | 0 | 0 | 1.70 | -0.98 | 0.01 | 0.00 | 3/6/2026 3:59:51 PM EST |