Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $7.94 as of 7/31/2026 8:12:23 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 | 5.45 | 6.40 | 5.93 | % | 2.96 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 3.00 | 4.30 | 5.35 | 4.83 | % | 1.61 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 4.00 | 3.60 | 4.35 | 3.98 | % | 0.99 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 5.00 | 2.66 | 3.20 | 2.93 | 3.06 | 0.00 | 0.00% | 0.59 | 0 | 587 | 1.23 | 0.97 | 0.03 | 0.00 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 6.00 | 1.80 | 2.25 | 2.03 | 2.16 | -0.09 | -4.00% | 0.34 | 2 | 16 | 0.91 | 0.89 | 0.09 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 7.00 | 1.28 | 1.43 | 1.36 | 1.53 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.68 | 0.75 | 0.16 | -0.01 | 7/28/2026 | 7/31/2026 3:59:50 PM EST |
| 8.00 | 0.72 | 0.81 | 0.77 | 0.78 | +0.03 | +4.00% | 0.10 | 140 | 592 | 0.65 | 0.55 | 0.20 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 9.00 | 0.41 | 0.44 | 0.43 | 0.43 | +0.04 | +10.26% | 0.05 | 14 | 858 | 0.67 | 0.36 | 0.19 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 10.00 | 0.20 | 0.27 | 0.24 | 0.27 | +0.01 | +3.85% | 0.02 | 5 | 77 | 0.68 | 0.22 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 11.00 | 0.11 | 0.19 | 0.15 | 0.12 | -0.04 | -25.00% | 0.01 | 4 | 28 | 0.74 | 0.14 | 0.11 | 0.00 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 12.00 | 0.06 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.78 | 0.08 | 0.07 | 0.00 | 7/28/2026 | 7/31/2026 3:59:50 PM EST |
| 13.00 | 0.03 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.05 | 0.05 | 0.00 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.19 | 0.02 | 0.02 | 0.00 | 7/21/2026 | 7/31/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 3 | 1.00 | 0.01 | 0.02 | 0.00 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 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 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.31 | 0.16 | % | 0.04 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.93 | -0.03 | 0.03 | 0.00 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 6.00 | 0.11 | 0.16 | 0.14 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.74 | -0.11 | 0.09 | -0.01 | 7/28/2026 | 7/31/2026 3:59:50 PM EST |
| 7.00 | 0.31 | 0.38 | 0.35 | 0.36 | +0.01 | +2.86% | 0.05 | 15 | 595 | 0.68 | -0.25 | 0.16 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 8.00 | 0.71 | 0.80 | 0.76 | 0.76 | +0.07 | +10.15% | 0.10 | 2 | 334 | 0.66 | -0.45 | 0.20 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 9.00 | 1.37 | 1.45 | 1.41 | 1.42 | -0.04 | -2.74% | 0.16 | 1 | 111 | 0.67 | -0.64 | 0.19 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 10.00 | 2.11 | 2.40 | 2.26 | 2.21 | 0.00 | 0.00% | 0.23 | 0 | 86 | 0.71 | -0.78 | 0.15 | -0.01 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 11.00 | 3.00 | 3.50 | 3.25 | 3.04 | 0.00 | 0.00% | 0.30 | 0 | 18 | 1.16 | -0.86 | 0.11 | 0.00 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 12.00 | 3.90 | 4.45 | 4.18 | 3.21 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.27 | -0.92 | 0.07 | 0.00 | 7/21/2026 | 7/31/2026 3:59:50 PM EST |
| 13.00 | 4.65 | 5.45 | 5.05 | % | 0.39 | 0 | 0 | 1.40 | -0.95 | 0.05 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 14.00 | 5.60 | 6.45 | 6.03 | % | 0.43 | 0 | 0 | 1.51 | -0.98 | 0.02 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 15.00 | 6.60 | 7.45 | 7.03 | % | 0.47 | 0 | 0 | 1.62 | -0.99 | 0.02 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 16.00 | 7.70 | 8.55 | 8.13 | % | 0.51 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 17.00 | 8.50 | 9.55 | 9.03 | % | 0.53 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 18.00 | 9.50 | 10.55 | 10.03 | % | 0.56 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST |