Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $15.18 as of 7/29/2025 3:38:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.30 | 6.95 | 6.63 | % | 0.83 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 9.00 | 5.40 | 5.75 | 5.58 | % | 0.62 | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 10.00 | 4.55 | 4.80 | 4.68 | 4.80 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.81 | 0.97 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 11.00 | 3.65 | 3.75 | 3.70 | % | 0.34 | 0 | 0 | 0.58 | 0.93 | 0.04 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 12.00 | 2.83 | 2.98 | 2.91 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.52 | 0.86 | 0.08 | -0.01 | 7/24/2025 | 7/29/2025 2:58:53 PM EST |
| 13.00 | 2.07 | 2.15 | 2.11 | 2.38 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.53 | 0.75 | 0.11 | -0.01 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 14.00 | 1.49 | 1.51 | 1.50 | 1.52 | -0.08 | -5.00% | 0.11 | 11 | 14 | 0.54 | 0.63 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 15.00 | 1.02 | 1.05 | 1.04 | 0.98 | -0.45 | -31.47% | 0.07 | 30 | 666 | 0.54 | 0.49 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 16.00 | 0.68 | 0.72 | 0.70 | 0.69 | -0.30 | -30.31% | 0.04 | 173 | 1,494 | 0.55 | 0.37 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 17.00 | 0.46 | 0.49 | 0.48 | 0.47 | -0.20 | -29.86% | 0.03 | 223 | 2,211 | 0.56 | 0.28 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 18.00 | 0.31 | 0.34 | 0.33 | 0.33 | -0.15 | -31.25% | 0.02 | 126 | 1,134 | 0.58 | 0.20 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 19.00 | 0.20 | 0.27 | 0.24 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.60 | 0.15 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 20.00 | 0.14 | 0.21 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 698 | 0.62 | 0.11 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 21.00 | 0.09 | 0.16 | 0.13 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | 0.09 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 2:58:53 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.72 | 0.06 | 0.03 | 0.00 | 7/24/2025 | 7/29/2025 2:58:53 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.04 | 0.03 | 0.00 | 7/24/2025 | 7/29/2025 2:58:53 PM EST |
| 24.00 | 0.02 | 0.19 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.04 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 2:58:53 PM EST |
| 25.00 | 0.07 | 0.17 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.02 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 2:58:53 PM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 9.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 2:58:53 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | -0.03 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 2:58:53 PM EST |
| 11.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.01 | 2 | 58 | 0.56 | -0.07 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 12.00 | 0.23 | 0.26 | 0.25 | 0.25 | +0.04 | +19.05% | 0.02 | 14 | 416 | 0.55 | -0.14 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 13.00 | 0.47 | 0.54 | 0.51 | 0.53 | +0.15 | +39.48% | 0.04 | 12 | 122 | 0.55 | -0.25 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 14.00 | 0.84 | 0.90 | 0.87 | 0.91 | +0.21 | +30.00% | 0.06 | 8 | 1,149 | 0.55 | -0.37 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 15.00 | 1.40 | 1.45 | 1.43 | 1.40 | +0.26 | +22.81% | 0.10 | 489 | 3,929 | 0.56 | -0.51 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 16.00 | 1.97 | 2.23 | 2.10 | 1.86 | +0.11 | +6.29% | 0.13 | 10 | 1,705 | 0.56 | -0.63 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 17.00 | 2.79 | 2.88 | 2.84 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 60 | 0.59 | -0.72 | 0.11 | -0.01 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 18.00 | 3.65 | 3.75 | 3.70 | 3.09 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.58 | -0.80 | 0.09 | -0.01 | 7/24/2025 | 7/29/2025 2:58:53 PM EST |
| 19.00 | 4.55 | 4.70 | 4.63 | 4.26 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.60 | -0.85 | 0.07 | -0.01 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 20.00 | 5.50 | 5.65 | 5.58 | 5.11 | 0.00 | 0.00% | 0.28 | 0 | 29 | 0.64 | -0.89 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 21.00 | 6.40 | 6.60 | 6.50 | % | 0.31 | 0 | 0 | 0.75 | -0.91 | 0.05 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 22.00 | 7.40 | 7.60 | 7.50 | % | 0.34 | 0 | 0 | 0.76 | -0.94 | 0.03 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 23.00 | 8.40 | 8.60 | 8.50 | % | 0.37 | 0 | 0 | 0.88 | -0.96 | 0.03 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 24.00 | 9.35 | 9.60 | 9.48 | 8.84 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.94 | -0.96 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 2:58:53 PM EST |
| 25.00 | 10.40 | 10.65 | 10.53 | 10.15 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.93 | -0.98 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 30.00 | 15.35 | 15.60 | 15.48 | % | 0.52 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST |