Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $14.39 as of 4/1/2025 1:08:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.25 | 9.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 7.50 | 6.80 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 8.00 | 6.35 | 6.60 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 8.50 | 5.90 | 6.05 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 9.00 | 5.30 | 5.60 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 9.50 | 4.80 | 5.05 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 10.00 | 4.30 | 4.70 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 10.50 | 3.85 | 4.10 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 11.00 | 3.35 | 3.55 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 11.50 | 2.82 | 3.10 | % | 0 | 0 | 2.21 | 0.98 | 0.03 | -0.01 | 4/1/2025 11:59:01 AM EST | |||
| 12.00 | 2.40 | 2.60 | 2.44 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.96 | 0.06 | -0.02 | 3/20/2025 | 4/1/2025 11:59:01 AM EST |
| 12.50 | 1.84 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.93 | 0.10 | -0.04 | 3/31/2025 | 4/1/2025 11:59:01 AM EST |
| 13.00 | 1.48 | 1.55 | 1.18 | -0.37 | -23.88% | 7 | 16 | 1.06 | 0.87 | 0.15 | -0.05 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 13.50 | 0.85 | 1.11 | 1.07 | +0.07 | +7.00% | 4 | 2 | 0.87 | 0.80 | 0.23 | -0.06 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 14.00 | 0.68 | 0.74 | 0.34 | -1.60 | -82.48% | 8 | 6 | 0.84 | 0.68 | 0.32 | -0.07 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 14.50 | 0.39 | 0.46 | 0.48 | +0.04 | +9.10% | 136 | 99 | 0.84 | 0.51 | 0.37 | -0.07 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 15.00 | 0.20 | 0.27 | 0.26 | +0.01 | +4.00% | 114 | 156 | 0.81 | 0.33 | 0.33 | -0.06 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 15.50 | 0.09 | 0.14 | 0.09 | -0.03 | -25.00% | 179 | 301 | 0.81 | 0.19 | 0.24 | -0.04 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 16.00 | 0.04 | 0.07 | 0.04 | -0.02 | -33.34% | 85 | 1,817 | 0.78 | 0.10 | 0.15 | -0.03 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 16.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 150 | 778 | 0.77 | 0.05 | 0.08 | -0.02 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 17.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 280 | 1.72 | 0.02 | 0.03 | -0.01 | 3/31/2025 | 4/1/2025 11:59:01 AM EST |
| 17.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 5 | 1,499 | 1.27 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 18.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 292 | 1.34 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 4/1/2025 11:59:01 AM EST |
| 18.50 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 163 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 11:59:01 AM EST |
| 19.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 135 | 2.42 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 11:59:01 AM EST |
| 19.50 | 0.00 | 0.03 | 0.37 | 0.00 | 0.00% | 0 | 87 | 1.71 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 11:59:01 AM EST |
| 20.00 | 0.00 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 176 | 2.69 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 11:59:01 AM EST |
| 20.50 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 11:59:01 AM EST |
| 21.00 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 15 | 2.04 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 11:59:01 AM EST |
| 21.50 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 11:59:01 AM EST |
| 22.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 41 | 3.13 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 11:59:01 AM EST |
| 22.50 | 0.00 | 0.17 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 23.00 | 0.00 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 9 | 3.37 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 11:59:01 AM EST |
| 23.50 | 0.00 | 0.17 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 24.00 | 0.00 | 0.17 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 24.50 | 0.00 | 0.17 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 19 | 3.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 11:59:01 AM EST |
| 25.50 | 0.00 | 0.17 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 26.00 | 0.00 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 10 | 3.99 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/1/2025 11:59:01 AM EST |
| 26.50 | 0.00 | 0.17 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 27.00 | 0.00 | 0.17 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 27.50 | 0.00 | 0.17 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 28.00 | 0.00 | 0.17 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 28.50 | 0.00 | 0.17 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 30.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/1/2025 11:59:01 AM EST |
| 35.00 | 0.00 | 0.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 7.50 | 0.00 | 0.17 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 8.00 | 0.00 | 0.17 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 8.50 | 0.00 | 0.18 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 9.00 | 0.00 | 0.18 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 9.50 | 0.00 | 0.19 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 10.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 11:59:01 AM EST |
| 11.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/1/2025 11:59:01 AM EST |
| 11.50 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.34 | -0.02 | 0.03 | -0.01 | 3/24/2025 | 4/1/2025 11:59:01 AM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.20 | -0.04 | 0.06 | -0.02 | 3/31/2025 | 4/1/2025 11:59:01 AM EST |
| 12.50 | 0.02 | 0.05 | 0.07 | +0.03 | +75.00% | 9 | 30 | 1.02 | -0.07 | 0.10 | -0.04 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 13.00 | 0.05 | 0.07 | 0.10 | +0.03 | +42.86% | 201 | 60 | 0.94 | -0.13 | 0.15 | -0.05 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 13.50 | 0.11 | 0.14 | 0.17 | +0.05 | +41.67% | 9 | 58 | 0.89 | -0.20 | 0.23 | -0.06 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 14.00 | 0.24 | 0.28 | 0.25 | -0.05 | -16.67% | 96 | 699 | 0.87 | -0.32 | 0.32 | -0.07 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 14.50 | 0.45 | 0.51 | 0.55 | +0.02 | +3.78% | 36 | 211 | 0.85 | -0.49 | 0.37 | -0.07 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 15.00 | 0.76 | 0.81 | 1.18 | +0.36 | +43.91% | 2 | 152 | 0.72 | -0.67 | 0.33 | -0.06 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 15.50 | 1.13 | 1.19 | 1.65 | +0.49 | +42.25% | 3 | 144 | 0.70 | -0.81 | 0.24 | -0.04 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 16.00 | 1.57 | 1.63 | 1.54 | -0.04 | -2.54% | 12 | 280 | 0.94 | -0.90 | 0.15 | -0.03 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 16.50 | 1.95 | 2.14 | 2.72 | +0.72 | +36.00% | 1 | 26 | 1.09 | -0.95 | 0.08 | -0.02 | 4/1/2025 | 4/1/2025 11:59:01 AM EST |
| 17.00 | 2.38 | 2.63 | 2.52 | 0.00 | 0.00% | 0 | 30 | 1.43 | -0.98 | 0.03 | -0.01 | 3/31/2025 | 4/1/2025 11:59:01 AM EST |
| 17.50 | 2.93 | 3.10 | 3.07 | 0.00 | 0.00% | 0 | 4 | 1.42 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 4/1/2025 11:59:01 AM EST |
| 18.00 | 3.40 | 3.60 | 1.95 | 0.00 | 0.00% | 0 | 2 | 1.99 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 4/1/2025 11:59:01 AM EST |
| 18.50 | 4.00 | 4.15 | 3.65 | 0.00 | 0.00% | 0 | 5 | 1.72 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/1/2025 11:59:01 AM EST |
| 19.00 | 4.40 | 4.60 | 4.63 | 0.00 | 0.00% | 0 | 25 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 11:59:01 AM EST |
| 19.50 | 4.90 | 5.20 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 20.00 | 5.40 | 5.65 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 20.50 | 5.90 | 7.00 | 6.20 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 11:59:01 AM EST |
| 21.00 | 6.40 | 6.70 | 6.45 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/1/2025 11:59:01 AM EST |
| 21.50 | 6.90 | 7.20 | 3.90 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 4/1/2025 11:59:01 AM EST |
| 22.00 | 7.40 | 7.70 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 22.50 | 7.90 | 8.25 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 23.00 | 8.30 | 8.90 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 23.50 | 8.75 | 10.90 | % | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 24.00 | 9.30 | 11.35 | % | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 24.50 | 9.50 | 11.35 | % | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 25.00 | 10.15 | 11.85 | 6.85 | 0.00 | 0.00% | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 4/1/2025 11:59:01 AM EST |
| 25.50 | 10.45 | 12.20 | % | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 26.00 | 10.95 | 13.55 | % | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 26.50 | 11.45 | 13.20 | % | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 27.00 | 11.95 | 13.70 | % | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 27.50 | 12.45 | 14.20 | % | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 28.00 | 12.95 | 14.70 | % | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 28.50 | 13.45 | 15.30 | % | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 30.00 | 14.95 | 16.90 | % | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST | |||
| 35.00 | 19.95 | 21.70 | % | 0 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 4/1/2025 11:59:01 AM EST |