Options Chain for MOBILEYE GLOBAL INC COMMON CLASS A (MBLY) - $7.24 as of 4/10/2026 9:15:13 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 | 6.05 | 6.40 | 6.23 | 6.17 | -0.38 | -5.81% | 6.23 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 2.00 | 5.15 | 5.40 | 5.28 | 5.25 | +0.05 | +0.97% | 2.64 | 2 | 2 | 8.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 3.00 | 4.10 | 4.40 | 4.25 | 4.10 | -0.19 | -4.43% | 1.42 | 1 | 2 | 5.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 3.50 | 3.60 | 3.90 | 3.75 | 3.70 | % | 1.07 | 3 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:00 AM EST | |
| 4.00 | 3.10 | 3.40 | 3.25 | 3.20 | -0.35 | -9.86% | 0.81 | 1 | 3 | 4.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 4.50 | 2.67 | 2.91 | 2.79 | % | 0.62 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 5.00 | 2.15 | 2.39 | 2.27 | 2.25 | -0.30 | -11.77% | 0.45 | 2 | 7 | 3.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 5.50 | 1.52 | 1.89 | 1.71 | 1.99 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:00 AM EST |
| 6.00 | 1.02 | 1.40 | 1.21 | 1.20 | 0.00 | 0.00% | 0.20 | 0 | 182 | 2.05 | 0.99 | 0.07 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 6.50 | 0.55 | 0.94 | 0.75 | 1.18 | 0.00 | 0.00% | 0.12 | 0 | 221 | 1.63 | 0.91 | 0.28 | -0.01 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 7.00 | 0.40 | 0.49 | 0.45 | 0.38 | -0.01 | -2.57% | 0.06 | 106 | 739 | 0.67 | 0.69 | 0.62 | -0.02 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 7.50 | 0.12 | 0.19 | 0.16 | 0.15 | +0.02 | +15.39% | 0.02 | 164 | 1,053 | 0.67 | 0.35 | 0.64 | -0.02 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 74 | 2,752 | 0.72 | 0.14 | 0.34 | -0.02 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 677 | 1.04 | 0.03 | 0.12 | -0.01 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 616 | 1.06 | 0.01 | 0.03 | 0.00 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 475 | 1.74 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/13/2026 10:59:00 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,316 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 3.24 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.36 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:00 AM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 10 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:00 AM EST | |
| 13.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 48 | 2.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 13.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 10 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:00 AM EST | |
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:00 AM 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 | 0.42 | 0.21 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 2.00 | 0.00 | 0.42 | 0.21 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 3.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 3.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 10 | 6.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:00 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:00 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,012 | 1.48 | -0.01 | 0.07 | 0.00 | 4/7/2026 | 4/13/2026 10:59:00 AM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 897 | 0.87 | -0.09 | 0.28 | -0.01 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 7.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.06 | -40.00% | 0.01 | 35 | 13,128 | 0.82 | -0.31 | 0.62 | -0.02 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 7.50 | 0.26 | 0.33 | 0.30 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 369 | 0.86 | -0.65 | 0.64 | -0.02 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 8.00 | 0.65 | 1.01 | 0.83 | 0.72 | 0.00 | 0.00% | 0.10 | 0 | 943 | 1.69 | -0.86 | 0.34 | -0.02 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 8.50 | 1.12 | 1.49 | 1.31 | 1.16 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.04 | -0.97 | 0.12 | -0.01 | 4/1/2026 | 4/13/2026 10:59:00 AM EST |
| 9.00 | 1.61 | 1.99 | 1.80 | 1.77 | 0.00 | 0.00% | 0.20 | 0 | 17 | 2.41 | -0.99 | 0.03 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 9.50 | 2.11 | 2.29 | 2.20 | 2.26 | +0.13 | +6.11% | 0.23 | 3 | 1 | 1.76 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 10.00 | 2.61 | 2.99 | 2.80 | 2.56 | 0.00 | 0.00% | 0.28 | 0 | 37 | 3.03 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:00 AM EST |
| 10.50 | 3.10 | 3.35 | 3.23 | 3.27 | +0.14 | +4.48% | 0.31 | 2 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 11.00 | 3.60 | 4.00 | 3.80 | 3.77 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 11.50 | 4.10 | 4.50 | 4.30 | 4.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.84 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 12.00 | 4.60 | 4.75 | 4.68 | 4.72 | 0.00 | 0.00% | 0.39 | 0 | 29 | 3.16 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 12.50 | 5.10 | 5.55 | 5.33 | 5.23 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 13.00 | 5.60 | 6.05 | 5.83 | % | 0.45 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 13.50 | 6.10 | 6.55 | 6.33 | % | 0.47 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 14.00 | 6.60 | 7.05 | 6.83 | 6.74 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 15.00 | 7.60 | 8.05 | 7.83 | % | 0.52 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 16.00 | 8.60 | 9.05 | 8.83 | % | 0.55 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 17.00 | 9.60 | 10.05 | 9.83 | 9.71 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |