Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $8.03 as of 9/18/2026 7:51:12 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 | 6.65 | 7.45 | 7.05 | 6.85 | -0.20 | -2.84% | 7.05 | 2 | 2,452 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 2.00 | 5.80 | 6.70 | 6.25 | 5.98 | -0.14 | -2.29% | 3.12 | 4 | 702 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 3.00 | 4.85 | 5.15 | 5.00 | 4.95 | -0.13 | -2.56% | 1.67 | 8 | 513 | 5.15 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 3.50 | 4.05 | 4.95 | 4.50 | 4.43 | % | 1.29 | 2 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST | |
| 4.00 | 3.65 | 4.15 | 3.90 | 3.93 | -0.37 | -8.61% | 0.97 | 4 | 418 | 3.81 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 4.50 | 3.20 | 3.65 | 3.43 | 3.50 | -0.30 | -7.90% | 0.76 | 4 | 118 | 3.59 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 5.00 | 2.80 | 3.25 | 3.03 | 2.91 | -0.39 | -11.82% | 0.61 | 2 | 44 | 4.42 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 5.50 | 2.23 | 2.70 | 2.47 | 2.43 | -0.29 | -10.67% | 0.45 | 2 | 9 | 2.58 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 6.00 | 1.74 | 3.10 | 2.42 | 2.23 | 0.00 | 0.00% | 0.40 | 0 | 5 | 5.10 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:51 PM EST |
| 6.50 | 1.05 | 2.58 | 1.82 | 1.74 | 0.00 | 0.00% | 0.28 | 0 | 5 | 4.34 | 0.99 | 0.03 | 0.00 | 9/14/2026 | 9/18/2026 3:59:51 PM EST |
| 7.00 | 0.48 | 1.37 | 0.93 | 0.93 | -0.47 | -33.58% | 0.13 | 3 | 8 | 1.81 | 0.94 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 7.50 | 0.51 | 0.95 | 0.73 | 0.50 | -0.15 | -23.08% | 0.10 | 50 | 11 | 1.53 | 0.81 | 0.42 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.03 | 204 | 9 | 0.99 | 0.52 | 0.65 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 8.50 | 0.07 | 0.09 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 90 | 1,288 | 0.55 | 0.24 | 0.50 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 13 | 803 | 0.61 | 0.10 | 0.25 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 261 | 0.75 | 0.02 | 0.08 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.93 | 0.01 | 0.02 | 0.00 | 9/10/2026 | 9/18/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,961 | 1.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.35 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.09 | 0 | 24 | 7.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 123 | 7.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 2.12 | 1.06 | % | 0.08 | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 18 | 8.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.02 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.82 | -0.01 | 0.03 | 0.00 | 9/10/2026 | 9/18/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 6,187 | 127 | 0.57 | -0.06 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.12 | 0.06 | 0.09 | +0.03 | +50.00% | 0.01 | 73 | 453 | 0.74 | -0.19 | 0.42 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 8.00 | 0.02 | 0.44 | 0.23 | 0.25 | +0.07 | +38.89% | 0.03 | 42 | 323 | 0.53 | -0.48 | 0.65 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 8.50 | 0.14 | 0.69 | 0.42 | 0.60 | -0.11 | -15.50% | 0.05 | 107 | 185 | 0.90 | -0.76 | 0.50 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 9.00 | 0.68 | 1.43 | 1.06 | 0.85 | 0.00 | 0.00% | 0.12 | 0 | 413 | 1.83 | -0.90 | 0.25 | -0.01 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 9.50 | 1.03 | 2.15 | 1.59 | 1.36 | 0.00 | 0.00% | 0.17 | 0 | 22 | 2.67 | -0.98 | 0.08 | 0.00 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 10.00 | 1.65 | 2.36 | 2.01 | 2.06 | +0.23 | +12.57% | 0.20 | 9 | 19 | 2.23 | -0.99 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 10.50 | 2.03 | 2.99 | 2.51 | 2.77 | +0.41 | +17.38% | 0.24 | 1 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 11.00 | 2.91 | 3.95 | 3.43 | 2.79 | 0.00 | 0.00% | 0.31 | 0 | 5 | 4.17 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:51 PM EST |
| 11.50 | 2.86 | 5.00 | 3.93 | % | 0.34 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 12.00 | 3.30 | 6.00 | 4.65 | % | 0.39 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 12.50 | 3.80 | 6.50 | 5.15 | % | 0.41 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 13.00 | 4.30 | 5.70 | 5.00 | % | 0.38 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 13.50 | 4.80 | 6.55 | 5.68 | % | 0.42 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 14.00 | 5.15 | 7.05 | 6.10 | % | 0.44 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 15.00 | 6.15 | 9.00 | 7.58 | % | 0.51 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 16.00 | 7.15 | 10.00 | 8.58 | % | 0.54 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 17.00 | 8.15 | 11.00 | 9.58 | % | 0.56 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST |