Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $7.96 as of 9/16/2026 7:59:19 AM 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 | 4.95 | 6.25 | 5.60 | 5.91 | -0.27 | -4.37% | 2.80 | 12 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 3.00 | 4.45 | 5.20 | 4.83 | 5.20 | +0.17 | +3.38% | 1.61 | 13 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 3.50 | 3.40 | 4.75 | 4.08 | 4.61 | -0.05 | -1.08% | 1.17 | 11 | 17 | 9.58 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 4.00 | 2.93 | 4.20 | 3.57 | 4.00 | -0.18 | -4.31% | 0.89 | 10 | 4 | 7.89 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 4.50 | 3.15 | 3.75 | 3.45 | 3.74 | +0.06 | +1.63% | 0.77 | 8 | 2 | 7.17 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 5.00 | 2.48 | 3.20 | 2.84 | 3.02 | -0.10 | -3.21% | 0.57 | 9 | 588 | 5.85 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 5.50 | 2.05 | 2.72 | 2.39 | 2.59 | -0.09 | -3.36% | 0.43 | 7 | 3 | 5.08 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 6.00 | 1.53 | 2.14 | 1.84 | 2.01 | -0.15 | -6.95% | 0.31 | 15 | 19 | 3.83 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 6.50 | 0.84 | 1.72 | 1.28 | 1.58 | -0.16 | -9.20% | 0.20 | 1 | 11 | 3.47 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 7.00 | 0.35 | 1.00 | 0.68 | 1.06 | -0.04 | -3.64% | 0.10 | 433 | 380 | 1.72 | 1.00 | 0.09 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 7.50 | 0.13 | 0.66 | 0.40 | 0.60 | -0.05 | -7.70% | 0.05 | 4 | 3 | 1.69 | 0.90 | 0.67 | -0.02 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.52 | 0.26 | 0.10 | -0.24 | -70.59% | 0.03 | 23 | 710 | 2.08 | 0.47 | 0.98 | -0.02 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.05 | -0.02 | -28.58% | 0.00 | 213 | 697 | 0.80 | 0.09 | 0.29 | -0.01 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 120 | 2,731 | 1.24 | 0.01 | 0.03 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,163 | 1.57 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,686 | 1.54 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.58 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 501 | 1.79 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.98 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/15/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.16 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 19 | 6.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/15/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.98 | 0.49 | % | 0.04 | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.59 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/15/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.98 | 0.49 | % | 0.03 | 0 | 0 | 8.61 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 24 | 5.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/15/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/15/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/15/2026 4:00:07 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 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.98 | 0.49 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.98 | 0.49 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.98 | 0.49 | 0.02 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 4:00:07 PM EST |
| 4.50 | 0.00 | 0.98 | 0.49 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 90 | 8.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/15/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/15/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.14 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.88 | 0.00 | 0.09 | 0.00 | 9/10/2026 | 9/15/2026 4:00:07 PM EST |
| 7.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 1,472 | 0.57 | -0.10 | 0.67 | -0.02 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 8.00 | 0.18 | 0.35 | 0.27 | 0.20 | +0.09 | +81.82% | 0.03 | 49 | 2,228 | 0.86 | -0.53 | 0.98 | -0.02 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 8.50 | 0.56 | 1.18 | 0.87 | 0.61 | +0.26 | +74.29% | 0.10 | 79 | 804 | 2.74 | -0.91 | 0.29 | -0.01 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 9.00 | 0.94 | 1.23 | 1.09 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 350 | 1.38 | -0.99 | 0.03 | 0.00 | 9/14/2026 | 9/15/2026 4:00:07 PM EST |
| 9.50 | 1.32 | 2.27 | 1.80 | 1.29 | -0.01 | -0.77% | 0.19 | 10 | 15 | 4.09 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 10.00 | 1.62 | 2.24 | 1.93 | 1.96 | +0.18 | +10.12% | 0.19 | 11 | 112 | 2.11 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 10.50 | 2.00 | 3.15 | 2.58 | 2.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.43 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:07 PM EST |
| 11.00 | 2.84 | 3.25 | 3.05 | 3.05 | +0.30 | +10.91% | 0.28 | 1 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 11.50 | 3.10 | 4.00 | 3.55 | 3.35 | +0.09 | +2.77% | 0.31 | 1 | 1 | 4.43 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 12.00 | 3.55 | 4.55 | 4.05 | 3.89 | +0.16 | +4.29% | 0.34 | 2 | 11 | 4.94 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 12.50 | 4.20 | 4.85 | 4.53 | 4.58 | +0.36 | +8.54% | 0.36 | 1 | 4 | 4.17 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 13.00 | 4.65 | 5.35 | 5.00 | 5.00 | +0.03 | +0.61% | 0.38 | 1 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 13.50 | 4.75 | 5.90 | 5.33 | 5.15 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.92 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:07 PM EST |
| 14.00 | 5.85 | 6.40 | 6.13 | 6.02 | +0.17 | +2.91% | 0.44 | 2 | 1 | 5.13 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 14.50 | 6.30 | 7.15 | 6.73 | 6.54 | +0.02 | +0.31% | 0.46 | 2 | 1 | 6.61 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 15.00 | 6.80 | 7.55 | 7.18 | 6.98 | +0.25 | +3.72% | 0.48 | 3 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 16.00 | 7.70 | 8.75 | 8.23 | 7.91 | +0.25 | +3.27% | 0.51 | 4 | 3 | 7.67 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:07 PM EST |
| 17.00 | 8.10 | 9.60 | 8.85 | % | 0.52 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:07 PM EST | |||
| 18.00 | 9.10 | 10.60 | 9.85 | 9.81 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:07 PM EST |